Akari Therapeutics PLC (AKTX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1722033300 | 4.25 | 0.26 | 6.43 | 4 | 4.4 | 3.86 | 24610 |
| 1721946900 | 3.9933 | 0.08 | 2.13 | 3.86 | 4 | 3.84 | 17772 |
| 1721860500 | 3.91 | -0.16 | -3.81 | 4.17 | 4.17 | 3.772 | 20718 |
| 1721774100 | 4.065 | 0.19 | 4.77 | 3.88 | 4.22 | 3.88 | 21124 |
| 1721687700 | 3.88 | 0.35 | 9.92 | 3.78 | 3.9629 | 3.63 | 19305 |
| 1721428500 | 3.53 | -0.11 | -3.02 | 3.62 | 3.87 | 3.53 | 3100 |
| 1721342100 | 3.64 | -0.19 | -4.96 | 3.83 | 3.91 | 3.63 | 21566 |
| 1721255700 | 3.83 | 0.13 | 3.51 | 3.85 | 3.85 | 3.755 | 18463 |
| 1721169300 | 3.7001 | -0.04 | -1.07 | 3.69 | 3.86 | 3.51 | 34949 |
| 1721082900 | 3.74 | 0.24 | 6.86 | 3.5 | 3.74 | 3.5 | 16626 |
| 1720823700 | 3.5 | -0.03 | -0.87 | 3.61 | 3.6402 | 3.29 | 26460 |
| 1720737300 | 3.5307 | 0.15 | 4.46 | 3.49 | 3.729 | 3.3801 | 48033 |
| 1720650900 | 3.38 | 0.57 | 20.28 | 2.8 | 3.53 | 2.8 | 42715 |
| 1720564500 | 2.81 | -0.07 | -2.43 | 2.84 | 2.98 | 2.68 | 7917 |
| 1720478100 | 2.88 | 0.01 | 0.35 | 2.84 | 3.15 | 2.84 | 5717 |
| 1720218900 | 2.87 | -0.24 | -7.72 | 3.06 | 3.18 | 2.8292 | 8706 |
| 1720040640 | 3.11 | 0.01 | 0.32 | 3.06 | 3.3066 | 3.06 | 2374 |
| 1719959700 | 3.1 | -0.12 | -3.58 | 3.27 | 3.4 | 3.0400999 | 23783 |
| 1719873300 | 3.215 | 0.59 | 22.24 | 2.85 | 3.63 | 2.85 | 26382 |
| 1719614100 | 2.63 | 0 | 0.00 | 2.63 | 2.63 | 2.63 | 0 |
| 1719527700 | 2.63 | -0.09 | -3.31 | 2.66 | 3.11 | 2.62 | 17980 |
| 1719441300 | 2.72 | -0.05 | -1.81 | 2.89 | 3.1079 | 2.71 | 20340 |
| 1719354900 | 2.77 | -0.89 | -24.32 | 3.6 | 3.64 | 2.73 | 70963 |
| 1719268500 | 3.66 | -0.05 | -1.35 | 3.8 | 3.89 | 3.4914 | 23288 |
| 1719009300 | 3.71 | 0.62 | 19.87 | 3.05 | 3.9399 | 3.05 | 67003 |
| 1718922900 | 3.095 | 0.26 | 9.17 | 2.79 | 3.1549999 | 2.7501 | 33715 |
| 1718750100 | 2.835 | -0.13 | -4.22 | 2.88 | 3.0299999 | 2.8 | 12789 |
| 1718663700 | 2.96 | -0.2 | -6.33 | 3.05 | 3.07 | 2.7001 | 27016 |
| 1718404500 | 3.16 | 0.11 | 3.61 | 3.06 | 3.29 | 2.975 | 10424 |
| 1718318100 | 3.05 | -0.25 | -7.58 | 3.33 | 3.35 | 2.75 | 18667 |
| 1718231700 | 3.3 | 0.16 | 5.10 | 3.21 | 3.3 | 2.6 | 44726 |
| 1718145300 | 3.14 | 0.62 | 24.60 | 2.47 | 3.3 | 2.47 | 74658 |
| 1718058900 | 2.52 | 0.29 | 13.00 | 2.35 | 2.75 | 2.15 | 70924 |
| 1717799700 | 2.2301 | 0.04 | 1.83 | 2.15 | 2.36 | 2.13 | 38851 |
| 1717713300 | 2.19 | 0.07 | 3.27 | 2.12 | 2.25 | 2.12 | 16653 |
| 1717626900 | 2.1206999 | 0.19 | 9.88 | 1.95 | 2.3 | 1.93 | 44562 |
| 1717540500 | 1.93 | 0.24 | 14.20 | 1.69 | 1.93 | 1.66 | 55917 |
| 1717454100 | 1.69 | -0.02 | -1.40 | 1.8 | 1.8 | 1.6238 | 16289 |
| 1717194900 | 1.714 | -0 | -0.06 | 1.71 | 1.8 | 1.71 | 10798 |
| 1717108500 | 1.715 | -0.08 | -4.19 | 1.75 | 1.8 | 1.6299999 | 9083 |
| 1717022100 | 1.79 | -0.04 | -2.38 | 1.83 | 1.835 | 1.79 | 2675 |
| 1716935700 | 1.8337 | -0.12 | -5.96 | 1.95 | 1.95 | 1.7959 | 3688 |
| 1716590100 | 1.95 | 0.09 | 4.84 | 1.84 | 1.95 | 1.65 | 31017 |
| 1716503700 | 1.86 | -0.05 | -2.62 | 2.07 | 2.35 | 1.6 | 50692 |
| 1716417300 | 1.91 | 0.28 | 16.82 | 1.58 | 2.04 | 1.58 | 43635 |
| 1716330900 | 1.635 | 0.12 | 7.57 | 1.5253 | 1.68 | 1.5201 | 4398 |
| 1716244500 | 1.52 | 0 | 0.00 | 1.56 | 1.6 | 1.495 | 22630 |
| 1715985300 | 1.52 | 0.04 | 2.70 | 1.55 | 1.62 | 1.47 | 20155 |
| 1715898900 | 1.48 | 0.02 | 1.37 | 1.44 | 1.72 | 1.44 | 6957 |
| 1715812500 | 1.46 | -0.04 | -2.67 | 1.5 | 1.5 | 1.455 | 9076 |
| 1715726100 | 1.5 | 0.01 | 0.67 | 1.55 | 1.55 | 1.4101 | 16426 |
| 1715639700 | 1.49 | -0.11 | -6.88 | 1.6 | 1.6 | 1.49 | 3836 |
| 1715380500 | 1.6 | -0.04 | -2.14 | 1.55 | 1.65 | 1.55 | 19063 |
| 1715294100 | 1.635 | 0.19 | 12.76 | 1.43 | 1.75 | 1.43 | 30367 |
| 1715207700 | 1.45 | 0 | 0.00 | 1.37 | 1.5 | 1.32 | 11663 |
| 1715121300 | 1.45 | 0.11 | 8.21 | 1.34 | 1.49 | 1.34 | 12419 |
| 1715034900 | 1.34 | -0.02 | -1.47 | 1.4 | 1.4 | 1.1701 | 16327 |
| 1714775700 | 1.36 | -0.11 | -7.48 | 1.45 | 1.59 | 1.33 | 20770 |
| 1714689300 | 1.47 | -0.23 | -13.53 | 1.69 | 1.8676 | 1.4282999 | 38277 |
| 1714602900 | 1.7 | 0.16 | 10.39 | 1.54 | 1.8541 | 1.5136 | 165143 |
| 1714516500 | 1.54 | 0.26 | 20.32 | 1.24 | 1.54 | 1.3008 | 43738 |
| 1714430100 | 1.2799 | 0.09 | 8.01 | 1.18 | 1.3512 | 1.18 | 22039 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
