Akari Therapeutics PLC (AKTX) Historical Stock Data

0.34 ↓0.00 (-0.29%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AKTX is down -2.92% a day on average. There have been 9 days where Akari Therapeutics PLC closed green and 21 days where AKTX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	0.35	0.34	↓$0.01 (-3.14%)	0.33	0.35	94.56K
2025-12-04	0.32	0.34	↑$0.02 (6.25%)	0.32	0.36	494.15K
2025-12-03	0.35	0.34	↓$0.01 (-2.86%)	0.29	0.35	779.19K
2025-12-02	0.45	0.35	↓$0.11 (-23.45%)	0.32	0.60	16.21M
2025-12-01	0.48	0.40	↓$0.08 (-15.97%)	0.40	0.48	232.29K
2025-11-28	0.46	0.49	↑$0.02 (5.28%)	0.45	0.49	46.17K
2025-11-26	0.48	0.45	↓$0.03 (-6.79%)	0.44	0.49	63.55K
2025-11-25	0.46	0.45	↓$0.01 (-2.79%)	0.43	0.46	74.42K
2025-11-24	0.45	0.44	↓$0.01 (-1.76%)	0.42	0.47	116.24K
2025-11-21	0.47	0.45	↓$0.02 (-4.26%)	0.45	0.47	71.56K
2025-11-20	0.49	0.46	↓$0.03 (-5.23%)	0.45	0.54	85.83K
2025-11-19	0.54	0.50	↓$0.04 (-7.99%)	0.49	0.54	94.16K
2025-11-18	0.49	0.53	↑$0.04 (7.32%)	0.47	0.54	134.58K
2025-11-17	0.51	0.47	↓$0.03 (-6.77%)	0.47	0.53	182.94K
2025-11-14	0.53	0.53	↑$0.00 (0.15%)	0.50	0.56	167.63K
2025-11-13	0.56	0.52	↓$0.04 (-7.62%)	0.51	0.57	139.82K
2025-11-12	0.58	0.54	↓$0.04 (-6.40%)	0.54	0.60	97.60K
2025-11-11	0.62	0.59	↓$0.03 (-4.54%)	0.58	0.65	172.03K
2025-11-10	0.64	0.63	↓$0.01 (-1.64%)	0.59	0.64	424.74K
2025-11-07	0.63	0.64	↑$0.01 (2.00%)	0.61	0.65	120.07K
2025-11-06	0.65	0.62	↓$0.03 (-5.29%)	0.60	0.68	149.04K
2025-11-05	0.69	0.69	↓$0.00 (-0.65%)	0.64	0.75	417.89K
2025-11-04	0.78	0.82	↑$0.04 (5.14%)	0.72	0.84	5.18M
2025-11-03	0.76	0.73	↓$0.04 (-4.72%)	0.72	0.77	20.19K
2025-10-31	0.73	0.75	↑$0.02 (2.60%)	0.70	0.76	95.29K
2025-10-30	0.76	0.73	↓$0.03 (-3.84%)	0.73	0.76	188.91K
2025-10-29	0.79	0.75	↓$0.04 (-4.64%)	0.75	0.80	79.21K
2025-10-28	0.79	0.77	↓$0.02 (-2.04%)	0.75	0.83	158.39K
2025-10-27	0.75	0.79	↑$0.04 (5.91%)	0.74	0.80	206.60K
2025-10-24	0.74	0.74	↑$0.00 (0.15%)	0.73	0.76	82.33K