Akari Therapeutics PLC (AKTX) Historical Stock Data
1.17 ↓0.04 (-3.62%)
As of April 19, 2024, 12:09pm EST.
Historical Data
In the past 30 trading days, AKTX is down -1.12% a day on average. There have been 12 days where Akari Therapeutics PLC closed green and 18 days where AKTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1.11 | 1.17 | ↑$0.06 (5.06%) | 1.08 | 1.20 | 3.74K |
| 2024-04-18 | 1.14 | 1.21 | ↑$0.07 (6.14%) | 1.11 | 1.23 | 8.78K |
| 2024-04-17 | 1.10 | 1.12 | ↑$0.02 (1.93%) | 1.08 | 1.24 | 7.93K |
| 2024-04-16 | 1.20 | 1.16 | ↓$0.04 (-3.71%) | 1.14 | 1.25 | 14.52K |
| 2024-04-15 | 1.23 | 1.20 | ↓$0.03 (-2.44%) | 1.20 | 1.27 | 9.11K |
| 2024-04-12 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.21 | 1.27 | 28.16K |
| 2024-04-11 | 1.30 | 1.10 | ↓$0.20 (-15.39%) | 1.10 | 1.40 | 37.35K |
| 2024-04-10 | 1.20 | 1.30 | ↑$0.10 (8.32%) | 1.19 | 1.33 | 11.27K |
| 2024-04-09 | 1.41 | 1.32 | ↓$0.10 (-6.74%) | 1.27 | 1.49 | 7.48K |
| 2024-04-08 | 1.42 | 1.40 | ↓$0.02 (-1.41%) | 1.20 | 1.50 | 5.39K |
| 2024-04-05 | 1.45 | 1.41 | ↓$0.04 (-2.76%) | 1.41 | 1.53 | 3.80K |
| 2024-04-04 | 1.53 | 1.44 | ↓$0.09 (-5.88%) | 1.43 | 1.58 | 27.92K |
| 2024-04-03 | 1.51 | 1.55 | ↑$0.04 (2.65%) | 1.51 | 1.58 | 14.09K |
| 2024-04-02 | 1.53 | 1.51 | ↓$0.02 (-1.31%) | 1.51 | 1.56 | 8.24K |
| 2024-04-01 | 1.85 | 1.51 | ↓$0.34 (-18.38%) | 1.50 | 1.85 | 111.81K |
| 2024-03-28 | 1.89 | 1.87 | ↓$0.02 (-1.32%) | 1.72 | 1.90 | 13.38K |
| 2024-03-27 | 1.85 | 1.86 | ↑$0.01 (0.54%) | 1.70 | 1.90 | 34.77K |
| 2024-03-26 | 1.86 | 1.89 | ↑$0.02 (1.34%) | 1.81 | 1.89 | 13.90K |
| 2024-03-25 | 1.88 | 1.90 | ↑$0.02 (1.06%) | 1.87 | 1.90 | 2.45K |
| 2024-03-22 | 1.75 | 1.81 | ↑$0.06 (3.43%) | 1.74 | 1.89 | 59.39K |
| 2024-03-21 | 1.90 | 1.83 | ↓$0.07 (-3.68%) | 1.66 | 1.90 | 29.04K |
| 2024-03-20 | 1.76 | 1.90 | ↑$0.14 (8.25%) | 1.76 | 1.92 | 5.65K |
| 2024-03-19 | 1.98 | 1.94 | ↓$0.04 (-2.02%) | 1.85 | 1.98 | 2.73K |
| 2024-03-18 | 2.00 | 2.00 | ↓$0.00 (0.00%) | 1.97 | 2.00 | 1.86K |
| 2024-03-15 | 2.02 | 1.97 | ↓$0.05 (-2.23%) | 1.95 | 2.03 | 5.45K |
| 2024-03-14 | 2.10 | 2.04 | ↓$0.06 (-2.86%) | 1.95 | 2.16 | 12.11K |
| 2024-03-13 | 2.16 | 2.15 | ↓$0.01 (-0.46%) | 2.05 | 2.20 | 14.77K |
| 2024-03-12 | 2.15 | 2.14 | ↓$0.01 (-0.47%) | 2.14 | 2.29 | 17.03K |
| 2024-03-11 | 2.14 | 2.15 | ↑$0.01 (0.47%) | 2.14 | 2.24 | 6.42K |
| 2024-03-08 | 2.18 | 2.14 | ↓$0.04 (-1.83%) | 2.11 | 2.25 | 7.95K |
Create an account or log in to view more rows.
$AKTX come back next earning
$AKTX more calls coming in
$AKTX we going up from here
$AKTX hold and buy… go green go!!!
$AKTX buy the dip…smfh
$AKTX weak
$AKTX love cooking these little bears on here
$AKTX Move up
let's buy
$AKTX has just been halted from trading due to volatility.
$AKTX has just been halted from trading due to volatility.