Stockscreener 앱 받기
0.97
2.99%
-0.0299
Akari Therapeutics Plc Adr 주식 (AKTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.01 | $0.95 | $0.0638 | 36,758.0 | -2.99% |
| 2024-12-19 | $1.04 | $0.96 | $0.08 | 42,885.0 | +4.16% |
| 2024-12-18 | $1.02 | $0.96 | $0.06 | 81,401.0 | -3.99% |
| 2024-12-17 | $1.13 | $0.995 | $0.135 | 27,858.0 | +1.20% |
| 2024-12-16 | $1.01 | $0.9509 | $0.0591 | 66,603.0 | +1.54% |
| 2024-12-13 | $1.03 | $0.9486 | $0.0814 | 105,905.0 | +2.42% |
| 2024-12-12 | $1.16 | $0.95 | $0.2082 | 64,054.0 | -3.06% |
| 2024-12-11 | $1.04 | $0.98 | $0.0577 | 34,352.0 | -2.00% |
| 2024-12-10 | $1.17 | $0.93 | $0.2364 | 96,328.0 | -14.53% |
| 2024-12-09 | $1.34 | $1.10 | $0.24 | 58,431.0 | -9.30% |
| 2024-12-06 | $1.38 | $1.25 | $0.13 | 6,274.0 | +1.57% |
| 2024-12-05 | $1.40 | $1.22 | $0.18 | 60,482.0 | -2.31% |
| 2024-12-04 | $1.40 | $1.19 | $0.2062 | 52,230.0 | +0.78% |
| 2024-12-03 | $1.46 | $1.26 | $0.199 | 20,799.0 | -5.15% |
| 2024-12-02 | $1.39 | $1.14 | $0.25 | 62,711.0 | +12.40% |
| 2024-11-29 | $1.28 | $1.15 | $0.13 | 58,586.0 | +8.04% |
| 2024-11-27 | $1.15 | $1.06 | $0.09 | 42,297.0 | -1.75% |
| 2024-11-26 | $1.19 | $0.90 | $0.285 | 157,612.0 | +10.68% |
| 2024-11-25 | $1.31 | $1.03 | $0.2838 | 193,304.0 | -20.77% |
| 2024-11-22 | $1.32 | $1.10 | $0.225 | 142,223.0 | +4.84% |
| 2024-11-21 | $1.45 | $1.10 | $0.35 | 177,409.0 | -15.65% |
Akari Therapeutics Plc Adr 주식 (AKTX) 연도별 가격 이력
이 심층 분석에서는 Akari Therapeutics Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AKTX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Akari Therapeutics Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Akari Therapeutics Plc Adr 주식 (AKTX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.46 | $0.93 | $0.5283 | 853,829.0 | -19.83% |
| 2024-11 | $3.15 | $0.90 | $2.25 | 1,415,394.0 | -49.58% |
| 2024-10 | $3.70 | $2.10 | $1.60 | 263,187.0 | -18.64% |
| 2024-09 | $3.87 | $2.57 | $1.30 | 361,260.0 | -22.98% |
| 2024-08 | $4.22 | $3.06 | $1.16 | 364,189.0 | -1.03% |
| 2024-07 | $4.40 | $2.68 | $1.72 | 458,795.0 | +43.33% |
| 2024-06 | $3.94 | $1.62 | $2.32 | 676,953.0 | +57.53% |
| 2024-05 | $2.35 | $1.17 | $1.18 | 545,440.0 | +2.63% |
| 2024-04 | $1.85 | $1.08 | $0.7725 | 400,181.0 | -10.46% |
| 2024-03 | $2.44 | $1.66 | $0.78 | 282,872.0 | -20.64% |
| 2024-02 | $2.74 | $2.10 | $0.64 | 98,012.0 | -10.31% |
| 2024-01 | $3.30 | $2.47 | $0.8321 | 242,482.0 | -16.03% |
Akari Therapeutics Plc Adr 주식 (AKTX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.37 | $2.65 | $0.7234 | 167,470.0 | +5.76% |
| 2023-11 | $3.69 | $2.85 | $0.835 | 174,300.0 | -13.49% |
| 2023-10 | $4.08 | $3.23 | $0.855 | 367,942.0 | -13.67% |
| 2023-09 | $4.39 | $3.00 | $1.39 | 398,990.0 | +25.40% |
| 2023-08 | $3.99 | $0.18 | $3.81 | 5,879,615.0 | +1,162% |
| 2023-07 | $0.25 | $0.1568 | $0.0932 | 16,788,301.0 | +46.82% |
| 2023-06 | $0.19 | $0.1404 | $0.0496 | 7,931,999.0 | -3.90% |
| 2023-05 | $0.2298 | $0.1521 | $0.0777 | 10,779,461.0 | -2.32% |
| 2023-04 | $0.2675 | $0.15 | $0.1175 | 12,294,901.0 | -0.33% |
| 2023-03 | $0.3622 | $0.1415 | $0.2207 | 8,903,567.0 | -47.33% |
| 2023-02 | $0.521 | $0.3281 | $0.1929 | 2,972,567.0 | -26.09% |
| 2023-01 | $0.5499 | $0.38 | $0.1699 | 1,464,763.0 | -0.66% |
Akari Therapeutics Plc Adr 주식 (AKTX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.60 | $0.40 | $0.20 | 1,538,304.0 | -14.97% |
| 2022-11 | $0.6273 | $0.4395 | $0.1878 | 1,798,071.0 | +18.63% |
| 2022-10 | $0.67 | $0.381 | $0.289 | 1,701,344.0 | -26.06% |
| 2022-09 | $1.25 | $0.504 | $0.7474 | 2,793,664.0 | -47.06% |
| 2022-08 | $1.61 | $1.08 | $0.53 | 1,682,118.0 | +4.39% |
| 2022-07 | $1.20 | $0.75 | $0.45 | 1,575,040.0 | +14.01% |
| 2022-06 | $1.20 | $0.90 | $0.30 | 978,538.0 | -14.54% |
| 2022-05 | $1.25 | $1.00 | $0.25 | 1,536,799.0 | -1.68% |
| 2022-04 | $1.22 | $1.08 | $0.14 | 796,033.0 | -0.83% |
| 2022-03 | $1.40 | $1.05 | $0.35 | 2,100,179.0 | -11.11% |
| 2022-02 | $1.53 | $1.21 | $0.32 | 1,461,980.0 | -1.46% |
| 2022-01 | $1.54 | $1.29 | $0.25 | 1,735,410.0 | -8.67% |
2.88%
2.65%
자본화:
|
볼륨(24시간):