Akari Therapeutics PLC (AKTX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 1.215 | -0.07 | -5.08 | 1.22 | 1.22 | 1.1465 | 41426 |
| 1736379300 | 1.28 | -0.13 | -9.21 | 1.3799999 | 1.3899999 | 1.28 | 24261 |
| 1736292900 | 1.4099 | 0.03 | 2.17 | 1.3899999 | 1.46 | 1.31 | 40376 |
| 1736206500 | 1.3799999 | 0.07 | 5.34 | 1.34 | 1.41 | 1.301 | 51226 |
| 1735947300 | 1.31 | 0.1 | 8.26 | 1.18 | 1.33 | 1.17 | 54596 |
| 1735860900 | 1.21 | -0.01 | -0.82 | 1.23 | 1.28 | 1.1 | 421515 |
| 1735688100 | 1.22 | 0.22 | 22.00 | 1.03 | 1.26 | 1 | 149068 |
| 1735601700 | 1 | 0.0318 | 3.28 | 0.97 | 1.07 | 0.97 | 66417 |
| 1735342500 | 0.9682 | -0.0118 | -1.20 | 0.99 | 1.0499 | 0.9682 | 95614 |
| 1735256100 | 0.98 | -0.0194 | -1.94 | 1.02 | 1.1263 | 0.98 | 85607 |
| 1735077840 | 0.9994 | 0.0494 | 5.20 | 0.96 | 1.12 | 0.96 | 31247 |
| 1734996900 | 0.95 | -0.02 | -2.06 | 0.94 | 1.0290999 | 0.94 | 66733 |
| 1734737700 | 0.97 | -0.0299 | -2.99 | 1.01 | 1.0138 | 0.95 | 36758 |
| 1734651300 | 0.9999 | 0.0399 | 4.16 | 0.96 | 1.04 | 0.96 | 42885 |
| 1734564900 | 0.96 | -0.0399 | -3.99 | 1 | 1.02 | 0.96 | 81403 |
| 1734478500 | 0.9999 | 0.0119 | 1.20 | 1.1299999 | 1.1299999 | 0.995 | 27858 |
| 1734392100 | 0.988 | 0.015 | 1.54 | 1.01 | 1.01 | 0.9509 | 66603 |
| 1734132900 | 0.973 | 0.023 | 2.42 | 0.9486 | 1.03 | 0.9486 | 105905 |
| 1734046500 | 0.95 | -0.03 | -3.06 | 0.98 | 1.1581999 | 0.95 | 64054 |
| 1733960100 | 0.98 | -0.02 | -2.00 | 0.9828 | 1.0377 | 0.98 | 34352 |
| 1733873700 | 1 | -0.17 | -14.53 | 1.15 | 1.1664 | 0.93 | 96329 |
| 1733787300 | 1.17 | -0.12 | -9.30 | 1.23 | 1.34 | 1.1 | 58431 |
| 1733528100 | 1.29 | 0.02 | 1.57 | 1.27 | 1.3799999 | 1.25 | 6274 |
| 1733441700 | 1.27 | -0.03 | -2.31 | 1.31 | 1.4 | 1.22 | 60482 |
| 1733355300 | 1.3 | 0.01 | 0.78 | 1.31 | 1.4 | 1.1938 | 52230 |
| 1733268900 | 1.29 | -0.07 | -5.15 | 1.3799999 | 1.4583 | 1.2593 | 20899 |
| 1733182500 | 1.36 | 0.13 | 10.57 | 1.25 | 1.3899999 | 1.1399999 | 62797 |
| 1732917840 | 1.23 | 0.11 | 9.82 | 1.2 | 1.28 | 1.15 | 58586 |
| 1732750500 | 1.12 | -0.02 | -1.75 | 1.12 | 1.15 | 1.06 | 42298 |
| 1732664100 | 1.1399999 | 0.11 | 10.68 | 1.1 | 1.185 | 0.9 | 157623 |
| 1732577700 | 1.03 | -0.27 | -20.77 | 1.3 | 1.3 | 1.03 | 193049 |
| 1732318500 | 1.3 | 0.06 | 4.84 | 1.23 | 1.325 | 1.1 | 142223 |
| 1732232100 | 1.24 | -0.23 | -15.65 | 1.45 | 1.45 | 1.1 | 178031 |
| 1732145700 | 1.47 | -0.1 | -6.37 | 1.68 | 1.68 | 1.46 | 97567 |
| 1732059300 | 1.57 | -0.72 | -31.44 | 2.45 | 2.45 | 1.49 | 311878 |
| 1731972900 | 2.29 | 0.21 | 10.10 | 2.2 | 2.3304999 | 2.2 | 19920 |
| 1731713700 | 2.08 | -0.15 | -6.73 | 2.27 | 2.27 | 1.77 | 19448 |
| 1731627300 | 2.23 | -0.01 | -0.45 | 2.4 | 2.4 | 2.23 | 5644 |
| 1731540900 | 2.24 | -0.06 | -2.61 | 2.23 | 2.3914 | 2.22 | 5517 |
| 1731454500 | 2.3 | 0 | 0.00 | 2.35 | 2.35 | 2.25 | 1958 |
| 1731368100 | 2.3 | -0.15 | -6.12 | 2.41 | 2.41 | 2.206 | 12504 |
| 1731108900 | 2.45 | 0.02 | 0.82 | 2.43 | 2.5628 | 2.2799999 | 20580 |
| 1731022500 | 2.43 | 0.12 | 4.97 | 2.31 | 2.43 | 2.2799999 | 2076 |
| 1730936100 | 2.315 | -0.12 | -4.73 | 2.43 | 2.43 | 2.21 | 9697 |
| 1730849700 | 2.43 | 0 | 0.02 | 2.39 | 2.5 | 2.22 | 39553 |
| 1730763300 | 2.4293999 | -0.35 | -12.61 | 2.91 | 2.91 | 2.2 | 50984 |
| 1730500500 | 2.7799999 | 0.38 | 15.83 | 2.47 | 3.15 | 2.43 | 47292 |
| 1730414100 | 2.4 | -0.01 | -0.41 | 2.44 | 2.57 | 2.4 | 4439 |
| 1730327700 | 2.41 | -0.09 | -3.60 | 2.49 | 2.58 | 2.3182 | 12123 |
| 1730241300 | 2.5 | 0.1 | 4.17 | 2.47 | 2.5 | 2.3592 | 25731 |
| 1730154900 | 2.4 | 0.04 | 1.50 | 2.3 | 2.49 | 2.3 | 2296 |
| 1729895700 | 2.3645 | 0.09 | 4.16 | 2.33 | 2.5 | 2.25 | 12499 |
| 1729809300 | 2.27 | 0.06 | 2.71 | 2.21 | 2.4398 | 2.2052 | 17468 |
| 1729722900 | 2.21 | 0.08 | 3.60 | 2.17 | 2.21 | 2.13 | 1940 |
| 1729636500 | 2.1332 | -0.03 | -1.24 | 2.23 | 2.25 | 2.1 | 11160 |
| 1729550100 | 2.16 | -0.08 | -3.57 | 2.23 | 2.3262999 | 2.14 | 8912 |
| 1729290900 | 2.24 | 0.03 | 1.36 | 2.2599999 | 2.49 | 2.2219 | 8488 |
| 1729204500 | 2.21 | -0.31 | -12.30 | 2.44 | 2.485 | 2.2 | 9335 |
| 1729118100 | 2.52 | -0.03 | -1.21 | 2.72 | 2.73 | 2.3972 | 2425 |
| 1729031700 | 2.5509 | -0.1 | -3.92 | 2.68 | 2.88 | 2.37 | 14543 |
| 1728945300 | 2.6549999 | -0.05 | -1.67 | 2.65 | 2.8665 | 2.5 | 24130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
