AKTX - Akari Therapeutics, Plc

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
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
Apr 23, 2019 4.5600 5.0400 3.8100 3.8800 3.8800 26,574,500
Apr 22, 2019 3.1200 3.4000 3.1200 3.3500 3.3500 219,000
Apr 18, 2019 3.1800 3.1800 3.0100 3.1200 3.1200 122,400
Apr 17, 2019 3.1800 3.2240 3.0000 3.1100 3.1100 162,900
Apr 16, 2019 3.1600 3.3500 3.1500 3.2000 3.2000 129,700
Apr 15, 2019 3.2800 3.3050 3.1500 3.1700 3.1700 74,800
Apr 12, 2019 3.3300 3.3470 3.2000 3.2500 3.2500 116,500
Apr 11, 2019 3.3200 3.4830 3.2510 3.3300 3.3300 91,400
Apr 10, 2019 3.4200 3.4900 3.3090 3.3500 3.3500 84,600
Apr 09, 2019 3.4500 3.5700 3.3100 3.4300 3.4300 253,300
Apr 08, 2019 3.2400 3.4500 3.2000 3.4500 3.4500 157,400
Apr 05, 2019 3.2900 3.3600 3.1100 3.2500 3.2500 126,900
Apr 04, 2019 3.0000 3.2860 3.0000 3.2200 3.2200 261,100
Apr 03, 2019 3.0200 3.2400 2.9100 3.0100 3.0100 400,900
Apr 02, 2019 3.1800 3.2400 3.0000 3.0800 3.0800 276,800
Apr 01, 2019 3.5700 3.6440 3.1500 3.1800 3.1800 417,900
Mar 29, 2019 3.6900 3.7810 3.5010 3.5800 3.5800 337,900
Mar 28, 2019 3.4900 3.8400 3.4600 3.7000 3.7000 317,700
Mar 27, 2019 3.7600 3.8400 3.5200 3.6100 3.6100 359,300
Mar 26, 2019 3.6000 3.8900 3.5000 3.8000 3.8000 233,400
Mar 25, 2019 4.0600 4.1310 3.5100 3.6900 3.6900 349,300
Mar 22, 2019 3.9900 4.3000 3.8500 4.1000 4.1000 537,700
Mar 21, 2019 4.0500 4.2500 3.9990 4.0600 4.0600 369,400
Mar 20, 2019 4.4600 4.5000 3.9000 4.1000 4.1000 887,400
Mar 19, 2019 5.2100 5.5000 4.5000 4.5000 4.5000 1,759,900
Mar 18, 2019 4.3000 5.1900 4.3000 4.5700 4.5700 2,653,800
Mar 15, 2019 5.0000 5.3700 3.6400 4.0800 4.0800 3,850,700
Mar 14, 2019 8.3000 9.2000 5.3000 5.8000 5.8000 27,985,400
Mar 13, 2019 2.1000 6.1400 2.0700 5.9000 5.9000 81,390,900
Mar 12, 2019 1.8800 1.8900 1.7800 1.8200 1.8200 21,700
Mar 11, 2019 1.8000 1.9000 1.7690 1.8800 1.8800 21,700
Mar 08, 2019 1.8100 1.8300 1.7700 1.8300 1.8300 31,800
Mar 07, 2019 1.8300 1.8300 1.7700 1.8090 1.8090 4,300
Mar 06, 2019 1.8400 1.8550 1.7590 1.8500 1.8500 20,700
Mar 05, 2019 1.8570 1.9290 1.8300 1.8400 1.8400 17,500
Mar 04, 2019 1.8000 1.9300 1.8000 1.8300 1.8300 31,700
Mar 01, 2019 1.8000 1.8500 1.8000 1.8000 1.8000 13,600
Feb 28, 2019 1.8500 1.8500 1.8090 1.8100 1.8100 10,200
Feb 27, 2019 1.8010 1.8700 1.8010 1.8100 1.8100 5,300
Feb 26, 2019 1.8100 1.8600 1.8100 1.8100 1.8100 6,400
Feb 25, 2019 1.8200 1.8510 1.8200 1.8210 1.8210 13,700
Feb 22, 2019 1.8500 1.8660 1.8000 1.8000 1.8000 19,100
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...