Akari Therapeutics PLC (AKTX) Historical Stock Data
1.46 ↑0.01 (0.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AKTX is up 1.53% a day on average. There have been 17 days where Akari Therapeutics PLC closed green and 13 days where AKTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1.45 | 1.46 | ↑$0.01 (0.69%) | 1.40 | 1.49 | 63.59K |
| 2025-04-23 | 1.24 | 1.45 | ↑$0.21 (17.04%) | 1.24 | 1.45 | 31.11K |
| 2025-04-22 | 1.27 | 1.36 | ↑$0.09 (7.21%) | 1.18 | 1.58 | 202.84K |
| 2025-04-21 | 1.29 | 1.28 | ↓$0.01 (-0.78%) | 1.03 | 1.29 | 91.27K |
| 2025-04-17 | 1.10 | 1.21 | ↑$0.11 (9.55%) | 1.10 | 1.28 | 17.29K |
| 2025-04-16 | 1.19 | 1.10 | ↓$0.09 (-7.56%) | 1.10 | 1.19 | 10.02K |
| 2025-04-15 | 1.27 | 1.20 | ↓$0.07 (-5.61%) | 1.12 | 1.27 | 3.40K |
| 2025-04-14 | 1.09 | 1.11 | ↑$0.02 (1.90%) | 1.09 | 1.12 | 4.99K |
| 2025-04-11 | 1.15 | 1.07 | ↓$0.08 (-6.96%) | 1.07 | 1.15 | 11.11K |
| 2025-04-10 | 1.06 | 1.11 | ↑$0.05 (4.72%) | 1.06 | 1.18 | 16.91K |
| 2025-04-09 | 1.10 | 1.19 | ↑$0.09 (8.17%) | 1.08 | 1.21 | 36.72K |
| 2025-04-08 | 1.13 | 1.15 | ↑$0.02 (1.49%) | 1.13 | 1.27 | 29.02K |
| 2025-04-07 | 1.07 | 1.16 | ↑$0.09 (8.01%) | 1.01 | 1.16 | 19.03K |
| 2025-04-04 | 1.16 | 1.12 | ↓$0.04 (-3.86%) | 1.05 | 1.16 | 15.35K |
| 2025-04-03 | 1.15 | 1.19 | ↑$0.04 (3.48%) | 1.11 | 1.23 | 6.40K |
| 2025-04-02 | 1.15 | 1.10 | ↓$0.05 (-4.35%) | 1.10 | 1.17 | 10.87K |
| 2025-04-01 | 1.28 | 1.10 | ↓$0.18 (-14.06%) | 1.10 | 1.28 | 8K |
| 2025-03-31 | 1.25 | 1.24 | ↓$0.01 (-0.80%) | 1.24 | 1.27 | 16.71K |
| 2025-03-28 | 1.28 | 1.27 | ↓$0.01 (-0.79%) | 1.27 | 1.28 | 3.10K |
| 2025-03-27 | 1.26 | 1.30 | ↑$0.04 (3.11%) | 1.26 | 1.36 | 3.09K |
| 2025-03-26 | 1.39 | 1.31 | ↓$0.08 (-6.09%) | 1.28 | 1.41 | 34.35K |
| 2025-03-25 | 1.45 | 1.46 | ↑$0.01 (0.69%) | 1.38 | 1.50 | 18.13K |
| 2025-03-24 | 1.56 | 1.45 | ↓$0.11 (-7.05%) | 1.45 | 1.56 | 16.60K |
| 2025-03-21 | 1.45 | 1.53 | ↑$0.08 (5.52%) | 1.43 | 1.55 | 27.53K |
| 2025-03-20 | 1.30 | 1.50 | ↑$0.20 (15.38%) | 1.27 | 1.73 | 184.74K |
| 2025-03-19 | 1.36 | 1.25 | ↓$0.11 (-8.09%) | 1.25 | 1.36 | 19.44K |
| 2025-03-18 | 1.13 | 1.30 | ↑$0.17 (15.04%) | 1.13 | 1.37 | 81.12K |
| 2025-03-17 | 1.09 | 1.10 | ↑$0.01 (0.92%) | 1.02 | 1.12 | 57.29K |
| 2025-03-14 | 0.96 | 1.08 | ↑$0.13 (13.09%) | 0.93 | 1.08 | 10.18K |
| 2025-03-13 | 0.95 | 0.91 | ↓$0.04 (-4.03%) | 0.91 | 0.96 | 12K |
Create an account or log in to view more rows.
$AKTX has just been halted from trading due to volatility.
$AKTX Just buy and hold
$AKTX Ride this train. You won't regret.
$AKTX today feels different to the moon
$AKTX let’s go down baby 😉
$AKTX green shoots
$AKTX buy buy buy!!
$AKTX we back boys
$AKTX has just been halted from trading due to volatility.
$AKTX not good