AKTX - Akari Therapeutics, Plc

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
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
Feb 21, 2019 1.9000 1.9000 1.8500 1.8500 1.8500 6,500
Feb 20, 2019 1.8900 1.9100 1.8500 1.8700 1.8700 4,200
Feb 19, 2019 1.8700 1.9310 1.8300 1.9100 1.9100 20,100
Feb 15, 2019 1.9300 1.9500 1.8500 1.8500 1.8500 11,900
Feb 14, 2019 1.8290 1.9500 1.8290 1.8710 1.8710 14,700
Feb 13, 2019 1.9000 1.9300 1.8500 1.9000 1.9000 16,000
Feb 12, 2019 1.9000 1.9100 1.8200 1.8690 1.8690 35,800
Feb 11, 2019 1.9800 1.9800 1.8600 1.9000 1.9000 18,600
Feb 08, 2019 1.9530 2.0500 1.9200 1.9440 1.9440 13,800
Feb 07, 2019 1.9000 2.0200 1.9000 1.9800 1.9800 13,400
Feb 06, 2019 1.9000 1.9500 1.8930 1.9260 1.9260 25,000
Feb 05, 2019 1.9200 1.9600 1.8900 1.9000 1.9000 38,600
Feb 04, 2019 1.9700 1.9700 1.9000 1.9100 1.9100 44,800
Feb 01, 2019 1.9500 2.0000 1.9000 1.9500 1.9500 44,900
Jan 31, 2019 2.0130 2.0400 1.9400 2.0100 2.0100 26,300
Jan 30, 2019 1.9600 2.0300 1.9200 2.0000 2.0000 28,100
Jan 29, 2019 2.0120 2.0180 1.9220 1.9300 1.9300 18,700
Jan 28, 2019 1.8700 2.0500 1.8500 2.0000 2.0000 188,700
Jan 25, 2019 1.8930 1.9110 1.8500 1.8800 1.8800 10,900
Jan 24, 2019 1.9300 1.9300 1.9000 1.9000 1.9000 2,400
Jan 23, 2019 1.9000 1.9100 1.8100 1.9100 1.9100 10,700
Jan 22, 2019 1.9700 1.9700 1.8400 1.9000 1.9000 6,400
Jan 18, 2019 1.9300 1.9300 1.8100 1.8510 1.8510 4,800
Jan 17, 2019 1.9210 1.9900 1.9200 1.9200 1.9200 4,300
Jan 16, 2019 1.9900 2.0400 1.8800 1.9100 1.9100 16,500
Jan 15, 2019 2.0000 2.0300 1.9610 2.0000 2.0000 15,300
Jan 14, 2019 2.0300 2.0300 1.9500 1.9900 1.9900 32,400
Jan 11, 2019 1.8200 2.0500 1.8200 2.0100 2.0100 98,500
Jan 10, 2019 1.7600 1.8610 1.7410 1.8610 1.8610 3,100
Jan 09, 2019 1.8200 1.8500 1.7790 1.8000 1.8000 5,500
Jan 08, 2019 1.7600 1.8700 1.7600 1.8190 1.8190 8,900
Jan 07, 2019 1.8000 1.8700 1.7290 1.8200 1.8200 20,600
Jan 04, 2019 1.6900 1.7900 1.6500 1.7900 1.7900 38,300
Jan 03, 2019 1.7100 1.7500 1.6600 1.6900 1.6900 26,700
Jan 02, 2019 1.5900 1.7200 1.5900 1.6650 1.6650 35,700
Dec 31, 2018 1.6100 1.6200 1.5600 1.5700 1.5700 34,600
Dec 28, 2018 1.7200 1.7400 1.6150 1.6300 1.6300 50,600
Dec 27, 2018 1.7200 1.7600 1.7000 1.7300 1.7300 25,200
Dec 26, 2018 1.7500 1.7600 1.6650 1.7600 1.7600 17,700
Dec 24, 2018 1.6200 1.7600 1.6200 1.7600 1.7600 44,700
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...