Register to chat with like-minded investors on our interactive forums.
AKTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 3.22 | 0.06 | 1.90% | 3.17 | 3.22 | 3.145 | 617 |
| Sep 19 2024 | 3.16 | 0.02 | 0.64% | 3.15 | 3.25 | 3.08 | 3,245 |
| Sep 18 2024 | 3.14 | -0.18 | -5.42% | 3.40 | 3.40 | 3.14 | 3,293 |
| Sep 17 2024 | 3.32 | 0.05 | 1.53% | 3.4139 | 3.4901 | 3.20 | 7,057 |
| Sep 16 2024 | 3.27 | 0.02 | 0.46% | 3.30 | 3.45 | 3.15 | 11,863 |
| Sep 13 2024 | 3.255 | -0.05 | -1.36% | 3.34 | 3.5788 | 3.18 | 5,726 |
| Sep 12 2024 | 3.30 | -0.20 | -5.68% | 3.52 | 3.52 | 3.24 | 12,618 |
| Sep 11 2024 | 3.4989 | 0.08 | 2.46% | 3.45 | 3.59 | 3.2001 | 9,687 |
| Sep 10 2024 | 3.415 | 0.12 | 3.48% | 3.31 | 3.64 | 3.31 | 1,727 |
| Sep 09 2024 | 3.30 | -0.02 | -0.60% | 3.25 | 3.3858 | 3.1501 | 8,292 |
| Sep 06 2024 | 3.32 | 0.07 | 2.21% | 3.45 | 3.80 | 3.3158 | 6,461 |
| Sep 05 2024 | 3.2481 | -0.41 | -11.25% | 3.82 | 3.82 | 3.2481 | 10,043 |
| Sep 04 2024 | 3.66 | -0.02 | -0.41% | 3.72 | 3.87 | 3.66 | 11,034 |
| Sep 03 2024 | 3.675 | -0.16 | -4.05% | 3.83 | 3.85 | 3.66 | 9,144 |
| Aug 30 2024 | 3.83 | 0.02 | 0.52% | 3.76 | 3.85 | 3.75 | 1,469 |
| Aug 29 2024 | 3.81 | 0.01 | 0.26% | 3.795 | 4.00 | 3.60 | 5,731 |
| Aug 28 2024 | 3.80 | 0.05 | 1.33% | 3.80 | 3.80 | 3.58 | 1,431 |
| Aug 27 2024 | 3.75 | -0.05 | -1.32% | 3.80 | 3.90 | 3.73 | 9,834 |
| Aug 26 2024 | 3.80 | -0.04 | -1.04% | 3.85 | 4.00 | 3.5285 | 14,330 |
| Aug 23 2024 | 3.84 | 0.13 | 3.50% | 3.69 | 3.9259 | 3.69 | 7,561 |
| Aug 22 2024 | 3.71 | 0.12 | 3.34% | 3.68 | 3.86 | 3.265 | 90,068 |
| Aug 21 2024 | 3.59 | 0.00 | 0.00% | 3.64 | 3.76 | 3.265 | 9,409 |
| Aug 20 2024 | 3.59 | -0.01 | -0.28% | 3.54 | 3.73 | 3.3325 | 11,421 |
| Aug 19 2024 | 3.60 | 0.19 | 5.42% | 3.50 | 4.2185 | 3.23 | 80,804 |
| Aug 16 2024 | 3.415 | 0.23 | 7.22% | 3.27 | 3.48 | 3.27 | 5,532 |
| Aug 15 2024 | 3.185 | -0.16 | -4.64% | 3.25 | 3.4374 | 3.06 | 11,941 |
| Aug 14 2024 | 3.34 | -0.12 | -3.47% | 3.35 | 3.4612 | 3.34 | 2,341 |
| Aug 13 2024 | 3.46 | 0.10 | 2.98% | 3.02 | 3.50 | 3.02 | 5,534 |
| Aug 12 2024 | 3.36 | -0.25 | -6.93% | 3.66 | 3.66 | 3.24 | 7,759 |
| Aug 09 2024 | 3.61 | 0.44 | 13.88% | 3.31 | 3.74 | 3.16 | 6,477 |
| Aug 08 2024 | 3.17 | -0.40 | -11.31% | 3.48 | 3.48 | 3.11 | 2,461 |
| Aug 07 2024 | 3.5742 | -0.12 | -3.14% | 3.58 | 3.6617 | 3.5612 | 8,390 |
| Aug 06 2024 | 3.69 | 0.10 | 2.79% | 3.52 | 3.93 | 3.41 | 25,561 |
| Aug 05 2024 | 3.59 | -0.09 | -2.31% | 3.45 | 4.10 | 3.41 | 45,548 |
| Aug 02 2024 | 3.675 | -0.07 | -2.00% | 3.70 | 3.70 | 3.50 | 5,999 |
| Aug 01 2024 | 3.7499 | -0.12 | -3.10% | 3.77 | 3.78 | 3.676 | 5,109 |
| Jul 31 2024 | 3.87 | 0.21 | 5.74% | 3.78 | 4.1048 | 3.68 | 9,582 |
| Jul 30 2024 | 3.66 | -0.64 | -14.88% | 4.1392 | 4.30 | 3.54 | 45,972 |
| Jul 29 2024 | 4.30 | 0.05 | 1.18% | 4.25 | 4.34 | 3.91 | 15,360 |
| Jul 26 2024 | 4.25 | 0.26 | 6.43% | 4.00 | 4.40 | 3.86 | 24,610 |
| Jul 25 2024 | 3.9933 | 0.08 | 2.13% | 3.86 | 4.00 | 3.84 | 17,772 |
| Jul 24 2024 | 3.91 | -0.16 | -3.81% | 4.17 | 4.17 | 3.772 | 20,718 |
| Jul 23 2024 | 4.065 | 0.19 | 4.77% | 3.88 | 4.22 | 3.88 | 21,124 |
| Jul 22 2024 | 3.88 | 0.35 | 9.92% | 3.78 | 3.9629 | 3.63 | 19,305 |
| Jul 19 2024 | 3.53 | -0.11 | -3.02% | 3.62 | 3.87 | 3.53 | 3,100 |
| Jul 18 2024 | 3.64 | -0.19 | -4.96% | 3.83 | 3.91 | 3.63 | 21,566 |
| Jul 17 2024 | 3.83 | 0.13 | 3.51% | 3.85 | 3.85 | 3.755 | 18,463 |
| Jul 16 2024 | 3.7001 | -0.04 | -1.07% | 3.69 | 3.86 | 3.51 | 34,949 |
| Jul 15 2024 | 3.74 | 0.24 | 6.86% | 3.50 | 3.74 | 3.50 | 16,626 |
| Jul 12 2024 | 3.50 | -0.03 | -0.87% | 3.61 | 3.6402 | 3.29 | 26,460 |
| Jul 11 2024 | 3.5307 | 0.15 | 4.46% | 3.49 | 3.729 | 3.3801 | 48,033 |
| Jul 10 2024 | 3.38 | 0.57 | 20.28% | 2.80 | 3.53 | 2.80 | 42,715 |
| Jul 09 2024 | 2.81 | -0.07 | -2.43% | 2.84 | 2.98 | 2.68 | 7,917 |
| Jul 08 2024 | 2.88 | 0.01 | 0.35% | 2.84 | 3.15 | 2.84 | 5,717 |
| Jul 05 2024 | 2.87 | -0.24 | -7.72% | 3.06 | 3.18 | 2.8292 | 8,706 |
| Jul 03 2024 | 3.11 | 0.01 | 0.32% | 3.06 | 3.3066 | 3.06 | 2,374 |
| Jul 02 2024 | 3.10 | -0.12 | -3.58% | 3.27 | 3.40 | 3.0401 | 23,783 |
| Jul 01 2024 | 3.215 | 0.59 | 22.24% | 2.85 | 3.63 | 2.85 | 26,382 |
| Jun 28 2024 | 2.63 | 0.00 | 0.00% | 2.63 | 2.63 | 2.63 | 0 |
| Jun 27 2024 | 2.63 | -0.09 | -3.31% | 2.66 | 3.11 | 2.62 | 17,980 |
| Jun 26 2024 | 2.72 | -0.05 | -1.81% | 2.89 | 3.1079 | 2.71 | 20,340 |
| Jun 25 2024 | 2.77 | -0.89 | -24.32% | 3.60 | 3.64 | 2.73 | 70,963 |
