Akari Therapeutics PLC (AKTX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 0.97 | -0.085 | -8.06 | 1.03 | 1.045 | 0.95 | 29967 |
| 1740094500 | 1.055 | -0.01 | -0.47 | 1.08 | 1.08 | 1.05 | 3931 |
| 1740008100 | 1.06 | 0.05 | 5.30 | 1.05 | 1.07 | 1.0049999 | 17144 |
| 1739921700 | 1.0066 | -0.07 | -6.80 | 1.06 | 1.085 | 1 | 72896 |
| 1739576100 | 1.08 | -0.01 | -0.63 | 1.11 | 1.11 | 1.06 | 13546 |
| 1739489700 | 1.086844 | -0.1 | -8.67 | 1.1299999 | 1.1299999 | 1.06 | 37485 |
| 1739403300 | 1.19 | 0.09 | 8.18 | 1.1 | 1.19 | 1.06 | 9050 |
| 1739316900 | 1.1 | -0.02 | -1.79 | 1.16 | 1.33 | 1.1 | 36932 |
| 1739230500 | 1.12 | -0.12 | -9.68 | 1.27 | 1.2961 | 1.1193 | 44478 |
| 1738971300 | 1.2401 | -0.03 | -2.35 | 1.254 | 1.2999 | 1.2162 | 6558 |
| 1738884900 | 1.27 | 0.13 | 11.40 | 1.17 | 1.35 | 1.1201 | 34417 |
| 1738798500 | 1.1399999 | -0.03 | -2.56 | 1.15 | 1.27 | 1.0952 | 47706 |
| 1738712100 | 1.17 | -0.02 | -1.68 | 1.149 | 1.2499 | 1.149 | 10087 |
| 1738625700 | 1.19 | 0.1 | 9.17 | 1.135 | 1.3 | 1.1299999 | 79135 |
| 1738366500 | 1.09 | -0.26 | -19.26 | 1.22 | 1.3899999 | 1.07 | 81023 |
| 1738280100 | 1.35 | 0 | 0.33 | 1.36 | 1.3799999 | 1.31 | 7792 |
| 1738193700 | 1.3456 | 0.02 | 1.17 | 1.3799999 | 1.395 | 1.345 | 15559 |
| 1738107300 | 1.33 | 0.04 | 3.10 | 1.34 | 1.35 | 1.177 | 21578 |
| 1738020900 | 1.29 | 0.13 | 11.43 | 1.18 | 1.32 | 1.1319999 | 23164 |
| 1737761700 | 1.1577 | -0.1 | -8.12 | 1.21 | 1.2767 | 1.1399999 | 9915 |
| 1737675300 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1737588900 | 1.26 | -0.03 | -2.33 | 1.27 | 1.29 | 1.21 | 32078 |
| 1737502500 | 1.29 | 0.1 | 8.49 | 1.19 | 1.31 | 1.17 | 10766 |
| 1737156900 | 1.189 | -0.01 | -0.92 | 1.2 | 1.22 | 1.15 | 10237 |
| 1737070500 | 1.2 | -0.05 | -4.00 | 1.25 | 1.26 | 1.15 | 7061 |
| 1736984100 | 1.25 | 0.1 | 8.70 | 1.15 | 1.27 | 1.15 | 12404 |
| 1736897700 | 1.15 | -0.06 | -4.96 | 1.2 | 1.2 | 1.1307 | 13313 |
| 1736811300 | 1.21 | -0.01 | -0.41 | 1.19 | 1.2391 | 1.1399999 | 23739 |
| 1736552100 | 1.215 | -0.07 | -5.08 | 1.21 | 1.22 | 1.1465 | 28452 |
| 1736379300 | 1.28 | -0.13 | -9.21 | 1.37 | 1.3799999 | 1.28 | 22947 |
| 1736292900 | 1.4099 | 0.03 | 2.17 | 1.3799999 | 1.46 | 1.31 | 40205 |
| 1736206500 | 1.3799999 | 0.07 | 5.34 | 1.311 | 1.41 | 1.301 | 50209 |
| 1735947300 | 1.31 | 0.1 | 8.26 | 1.17 | 1.33 | 1.17 | 54171 |
| 1735860900 | 1.21 | -0.01 | -0.82 | 1.23 | 1.28 | 1.1 | 410972 |
| 1735688100 | 1.22 | 0.22 | 22.00 | 1.03 | 1.26 | 1 | 149068 |
| 1735601700 | 1 | 0.0318 | 3.28 | 1 | 1.07 | 0.97 | 58831 |
| 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 | 1.0290999 | 1.0290999 | 0.95 | 66158 |
| 1734737700 | 0.97 | -0.0299 | -2.99 | 1 | 1.0138 | 0.95 | 36744 |
| 1734651300 | 0.9999 | 0.0399 | 4.16 | 0.980001 | 1.04 | 0.975 | 42230 |
| 1734564900 | 0.96 | -0.0399 | -3.99 | 1 | 1.02 | 0.96 | 80096 |
| 1734478500 | 0.9999 | 0.0119 | 1.20 | 1.1299999 | 1.1299999 | 0.995 | 27757 |
| 1734392100 | 0.988 | 0.015 | 1.54 | 0.9509 | 1.0049999 | 0.9509 | 66211 |
| 1734132900 | 0.973 | 0.023 | 2.42 | 0.97 | 1.03 | 0.95 | 105708 |
| 1734046500 | 0.95 | -0.03 | -3.06 | 1.0034 | 1.1581999 | 0.95 | 61623 |
| 1733960100 | 0.98 | -0.02 | -2.00 | 1.0377 | 1.0377 | 0.98 | 32514 |
| 1733873700 | 1 | -0.17 | -14.53 | 1.082 | 1.1664 | 0.93 | 95532 |
| 1733787300 | 1.17 | -0.12 | -9.30 | 1.27 | 1.34 | 1.1 | 48512 |
| 1733528100 | 1.29 | 0.02 | 1.57 | 1.31 | 1.3799999 | 1.25 | 6250 |
| 1733441700 | 1.27 | -0.03 | -2.31 | 1.31 | 1.4 | 1.22 | 60481 |
| 1733355300 | 1.3 | 0.01 | 0.78 | 1.31 | 1.4 | 1.1938 | 52230 |
| 1733268900 | 1.29 | -0.07 | -5.15 | 1.4242999 | 1.4583 | 1.2593 | 17085 |
| 1733182500 | 1.36 | 0.13 | 10.57 | 1.225 | 1.3899999 | 1.1400999 | 57559 |
| 1732917840 | 1.23 | 0.11 | 9.82 | 1.18 | 1.28 | 1.15 | 58337 |
| 1732750500 | 1.12 | -0.02 | -1.75 | 1.12 | 1.15 | 1.06 | 42297 |
| 1732664100 | 1.1399999 | 0.11 | 10.68 | 1.0563 | 1.185 | 0.9 | 156620 |
| 1732577700 | 1.03 | -0.27 | -20.77 | 1.3 | 1.3 | 1.03 | 193048 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
