AKTX - Akari Therapeutics, Plc

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 13, 2019 2.2500 2.2800 1.8500 1.9100 1.9100 2,308,000
Sep 12, 2019 2.0200 2.0200 1.9000 1.9500 1.9500 491,900
Sep 11, 2019 1.8500 2.0000 1.8400 2.0000 2.0000 380,300
Sep 10, 2019 1.9000 1.9200 1.8500 1.8500 1.8500 165,000
Sep 09, 2019 1.8800 1.9200 1.8400 1.9100 1.9100 169,600
Sep 06, 2019 1.9400 1.9500 1.8500 1.9000 1.9000 223,800
Sep 05, 2019 1.9600 1.9700 1.8600 1.9500 1.9500 239,500
Sep 04, 2019 1.9100 1.9700 1.8500 1.9600 1.9600 335,700
Sep 03, 2019 1.9600 2.0000 1.8000 1.9100 1.9100 672,500
Aug 30, 2019 2.2200 2.4500 1.9700 2.0800 2.0800 13,398,000
Aug 29, 2019 1.7500 2.0500 1.6700 1.9300 1.9300 2,264,500
Aug 28, 2019 1.7100 1.8200 1.6500 1.7200 1.7200 233,300
Aug 27, 2019 1.7200 1.7320 1.6140 1.7200 1.7200 296,700
Aug 26, 2019 1.7200 1.7400 1.6600 1.7100 1.7100 183,200
Aug 23, 2019 1.7700 1.8400 1.6800 1.7300 1.7300 388,800
Aug 22, 2019 1.8500 1.8710 1.7600 1.7800 1.7800 253,200
Aug 21, 2019 1.8400 1.9200 1.8200 1.8700 1.8700 228,600
Aug 20, 2019 1.9100 2.0030 1.8300 1.8300 1.8300 273,100
Aug 19, 2019 1.9000 1.9400 1.7290 1.9300 1.9300 776,200
Aug 16, 2019 2.0300 2.2000 1.9000 1.9400 1.9400 1,084,900
Aug 15, 2019 2.5500 2.5700 2.0100 2.0500 2.0500 3,663,700
Aug 14, 2019 2.5300 3.3500 2.2300 2.9200 2.9200 34,451,800
Aug 13, 2019 1.8020 1.8300 1.7500 1.8000 1.8000 34,300
Aug 12, 2019 1.8300 1.8300 1.7600 1.7660 1.7660 41,000
Aug 09, 2019 1.8430 2.0770 1.7500 1.8400 1.8400 625,600
Aug 08, 2019 1.8100 1.8600 1.7840 1.8500 1.8500 22,500
Aug 07, 2019 1.7700 1.8700 1.7300 1.8000 1.8000 44,500
Aug 06, 2019 1.8230 1.8290 1.7300 1.7700 1.7700 21,700
Aug 05, 2019 1.8100 1.8240 1.7300 1.7800 1.7800 31,800
Aug 02, 2019 1.8100 1.8700 1.8000 1.8200 1.8200 63,200
Aug 01, 2019 1.8700 1.8700 1.7700 1.8000 1.8000 91,500
Jul 31, 2019 1.9400 1.9570 1.8400 1.8800 1.8800 93,000
Jul 30, 2019 1.8600 1.9700 1.8500 1.9200 1.9200 46,400
Jul 29, 2019 1.9600 1.9600 1.8600 1.8750 1.8750 33,300
Jul 26, 2019 1.9200 1.9700 1.9110 1.9400 1.9400 70,000
Jul 25, 2019 2.0000 2.0300 1.9100 1.9300 1.9300 117,100
Jul 24, 2019 2.1000 2.1000 1.9100 2.0200 2.0200 159,500
Jul 23, 2019 1.9800 2.0300 1.8900 2.0300 2.0300 97,600
Jul 22, 2019 2.0500 2.0500 1.9200 1.9200 1.9200 124,800
Jul 19, 2019 1.9100 2.2500 1.9000 2.2500 2.2500 277,600
Jul 18, 2019 1.8700 1.9100 1.8100 1.9100 1.9100 30,800
Jul 17, 2019 1.8800 1.8900 1.8250 1.8600 1.8600 41,700
Jul 16, 2019 1.8800 1.9100 1.8300 1.8700 1.8700 27,200
Jul 15, 2019 1.8800 1.8900 1.8600 1.8700 1.8700 51,100
Jul 12, 2019 1.9000 1.9400 1.8700 1.9000 1.9000 72,700
Jul 11, 2019 1.9720 2.0000 1.8560 1.9100 1.9100 145,800
Jul 10, 2019 2.0000 2.0700 1.9540 2.0000 2.0000 223,900
Jul 09, 2019 1.9600 2.0300 1.9300 2.0300 2.0300 78,000
Jul 08, 2019 1.9700 2.0000 1.9700 1.9800 1.9800 17,400
Jul 05, 2019 1.9900 2.0300 1.9500 2.0300 2.0300 75,900
Jul 03, 2019 2.0500 2.0500 1.9300 2.0000 2.0000 64,400
Jul 02, 2019 2.1400 2.1500 2.0400 2.0500 2.0500 65,500
Jul 01, 2019 2.0500 2.1500 2.0050 2.1300 2.1300 117,300
Jun 28, 2019 1.9600 2.0330 1.7500 2.0200 2.0200 252,500
Jun 27, 2019 2.0000 2.1150 1.9900 2.0700 2.0700 43,600
Jun 26, 2019 2.0700 2.0700 2.0100 2.0100 2.0100 49,300
Jun 25, 2019 2.0800 2.1000 2.0500 2.0800 2.0800 34,100
Jun 24, 2019 2.1280 2.1330 2.0100 2.0900 2.0900 55,000
Jun 21, 2019 2.1400 2.1530 2.0500 2.1400 2.1400 209,100
Jun 20, 2019 2.1800 2.2430 2.0100 2.0700 2.0700 127,300
Jun 19, 2019 2.4100 2.7800 2.1500 2.1900 2.1900 1,062,500
Jun 18, 2019 2.2100 2.2100 2.0860 2.1400 2.1400 30,900
Jun 17, 2019 2.2400 2.2590 2.0880 2.2000 2.2000 31,600
Jun 14, 2019 2.1900 2.3000 2.1300 2.2400 2.2400 39,500
Jun 13, 2019 2.2800 2.2800 2.1800 2.2100 2.2100 42,800
Jun 12, 2019 2.2800 2.4500 2.0300 2.2800 2.2800 320,000
Jun 11, 2019 2.1000 2.1500 2.0600 2.1300 2.1300 158,700
Jun 10, 2019 1.9700 2.2000 1.9500 2.1000 2.1000 269,900
Jun 07, 2019 1.9800 1.9800 1.9000 1.9700 1.9700 76,300
Jun 06, 2019 1.9200 1.9640 1.8500 1.8900 1.8900 55,100
Jun 05, 2019 2.0400 2.0500 1.8800 1.9300 1.9300 142,500
Jun 04, 2019 2.0000 2.0900 1.9600 2.0000 2.0000 160,900
Jun 03, 2019 2.0300 2.0300 1.8200 2.0300 2.0300 236,200
May 31, 2019 1.9400 2.2300 1.8800 1.9000 1.9000 864,800
May 30, 2019 2.1000 2.1800 1.9800 1.9800 1.9800 199,600
May 29, 2019 2.3900 2.4620 2.0200 2.1100 2.1100 132,900
May 28, 2019 2.3100 2.3540 2.2700 2.2800 2.2800 66,200
May 24, 2019 2.4000 2.4780 2.2600 2.3000 2.3000 72,900
May 23, 2019 2.3900 2.4790 2.3400 2.3400 2.3400 89,600
May 22, 2019 2.6000 2.6000 2.4000 2.4100 2.4100 72,800
May 21, 2019 2.6300 2.6400 2.4600 2.5300 2.5300 165,100
May 20, 2019 2.7200 2.7900 2.6100 2.6300 2.6300 88,600
May 17, 2019 2.9500 2.9760 2.7500 2.7600 2.7600 85,600
May 16, 2019 2.9900 3.0180 2.8700 2.9400 2.9400 85,200
May 15, 2019 3.0300 3.1750 2.8000 3.0200 3.0200 175,800
May 14, 2019 3.0800 3.2200 3.0200 3.1200 3.1200 58,800
May 13, 2019 3.1100 3.2400 3.0700 3.1100 3.1100 74,600
May 10, 2019 3.2200 3.4700 3.1500 3.1800 3.1800 253,000
May 09, 2019 3.3600 3.4900 3.0700 3.2400 3.2400 317,800
May 08, 2019 3.4200 3.4400 3.3500 3.3600 3.3600 59,600
May 07, 2019 3.5800 3.6500 3.4700 3.4700 3.4700 55,500
May 06, 2019 3.7000 3.7000 3.5400 3.6500 3.6500 66,500
May 03, 2019 3.6800 3.8700 3.5900 3.7800 3.7800 81,100
May 02, 2019 3.5600 3.7000 3.5000 3.7000 3.7000 167,400
May 01, 2019 3.5500 3.6120 3.4600 3.4800 3.4800 135,700
Apr 30, 2019 3.4100 3.6600 3.4000 3.5800 3.5800 174,800
Apr 29, 2019 3.5600 3.5900 3.3470 3.4400 3.4400 307,300
Apr 26, 2019 4.1300 4.2000 3.5500 3.5700 3.5700 1,012,700
Apr 25, 2019 4.0700 4.1290 3.8500 4.0100 4.0100 360,000
Apr 24, 2019 3.7300 4.0200 3.7000 4.0000 4.0000 665,700
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...