Quantcast

Akari Therapeutics Plc ADR Historical Stock Prices

AKTX 
$3.88
*  
0.53
15.82%
Get AKTX Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading AKTX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.50 5.04 3.81 3.88 26,574,486
04/23/2019 4.56 5.04 3.81 3.88 26,551,980
04/22/2019 3.12 3.4 3.12 3.35 214,487
04/18/2019 3.18 3.18 3.01 3.12 122,442
04/17/2019 3.18 3.2242 3 3.11 162,931
04/16/2019 3.16 3.3499 3.15 3.2 129,605
04/15/2019 3.28 3.3046 3.15 3.17 74,764
04/12/2019 3.33 3.3466 3.2 3.25 116,469
04/11/2019 3.32 3.4834 3.251 3.33 91,314
04/10/2019 3.42 3.49 3.3087 3.35 84,286
04/09/2019 3.45 3.57 3.31 3.43 253,345
04/08/2019 3.24 3.45 3.2 3.45 156,375
04/05/2019 3.29 3.36 3.11 3.25 126,880
04/04/2019 3 3.2855 3 3.22 261,107
04/03/2019 3.02 3.24 2.91 3.01 400,936
04/02/2019 3.18 3.24 3 3.08 275,351
04/01/2019 3.57 3.644 3.15 3.18 415,697
03/29/2019 3.69 3.7812 3.5005 3.58 337,929
03/28/2019 3.49 3.84 3.46 3.7 317,760
03/27/2019 3.76 3.8399 3.52 3.61 358,129
03/26/2019 3.6 3.89 3.5 3.8 232,754
03/25/2019 4.06 4.1307 3.51 3.69 344,106
03/22/2019 3.99 4.3 3.85 4.1 537,618
03/21/2019 4.05 4.25 3.9988 4.06 369,388
03/20/2019 4.46 4.5 3.9 4.1 878,282
03/19/2019 5.21 5.5 4.5 4.5 1,758,350
03/18/2019 4.3 5.19 4.3 4.57 2,646,358
03/15/2019 5 5.37 3.64 4.08 3,829,795
03/14/2019 8.3 9.2 5.3 5.8 27,855,200
03/13/2019 2.1 6.14 2.07 5.9 80,529,760
03/12/2019 1.88 1.89 1.78 1.8201 21,710
03/11/2019 1.8 1.9 1.7688 1.88 21,726
03/08/2019 1.81 1.83 1.77 1.8299 31,759
03/07/2019 1.83 1.83 1.77 1.8086 4,310
03/06/2019 1.84 1.8549 1.7588 1.8499 20,661
03/05/2019 1.857 1.929 1.83 1.84 17,532
03/04/2019 1.8 1.93 1.8 1.8301 31,655
03/01/2019 1.8 1.85 1.8 1.8 13,608
02/28/2019 1.85 1.85 1.809 1.81 10,191
02/27/2019 1.8007 1.87 1.8007 1.81 5,348
02/26/2019 1.8101 1.86 1.81 1.81 6,424
02/25/2019 1.82 1.8507 1.82 1.8209 13,663
02/22/2019 1.85 1.8663 1.8 1.8 19,080
02/21/2019 1.9 1.9 1.85 1.85 6,512
02/20/2019 1.89 1.91 1.85 1.87 4,227
02/19/2019 1.87 1.9307 1.83 1.91 20,073
02/15/2019 1.93 1.95 1.85 1.85 11,944
02/14/2019 1.8291 1.95 1.8291 1.8708 14,688
02/13/2019 1.9 1.93 1.85 1.9 15,985
02/12/2019 1.9 1.91 1.82 1.8693 35,786
02/11/2019 1.98 1.98 1.86 1.9 18,550
02/08/2019 1.9527 2.05 1.92 1.9444 13,795
02/07/2019 1.9 2.02 1.9 1.98 13,410
02/06/2019 1.9 1.95 1.8931 1.9259 25,018
02/05/2019 1.92 1.96 1.89 1.9 38,649
02/04/2019 1.97 1.97 1.9 1.91 44,827
02/01/2019 1.95 2 1.9 1.95 44,901
01/31/2019 2.0127 2.04 1.94 2.0098 26,297
01/30/2019 1.96 2.03 1.92 2 28,140
01/29/2019 2.0124 2.0177 1.9215 1.93 18,661
01/28/2019 1.87 2.05 1.85 2 188,749
01/25/2019 1.8927 1.9108 1.85 1.88 10,855
01/24/2019 1.93 1.93 1.9 1.9 2,350
01/23/2019 1.9 1.91 1.8101 1.91 10,661
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio