Stockscreener 앱 받기
0.725
3.33%
-0.025
시간 외 거래:
.73
0.005
+0.69%
Akari Therapeutics Plc Adr 주식 (AKTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $0.77 | $0.7141 | $0.0559 | 46,263.0 | -3.33% |
| 2025-10-31 | $0.7601 | $0.70 | $0.0601 | 138,956.0 | +2.70% |
| 2025-10-30 | $0.7595 | $0.7299 | $0.0296 | 200,034.0 | -2.69% |
| 2025-10-29 | $0.80 | $0.7411 | $0.0589 | 79,211.0 | -2.70% |
| 2025-10-28 | $0.83 | $0.75 | $0.08 | 158,392.0 | -2.90% |
| 2025-10-27 | $0.80 | $0.74 | $0.06 | 206,626.0 | +7.34% |
| 2025-10-24 | $0.77 | $0.73 | $0.04 | 82,300.0 | +0.14% |
| 2025-10-23 | $0.7518 | $0.72 | $0.0318 | 45,838.0 | -0.09% |
| 2025-10-22 | $0.7896 | $0.72 | $0.0696 | 95,593.0 | -1.71% |
| 2025-10-21 | $0.7791 | $0.743 | $0.0361 | 91,116.0 | -2.26% |
| 2025-10-20 | $0.824 | $0.761 | $0.063 | 53,225.0 | -3.74% |
| 2025-10-17 | $0.82 | $0.7624 | $0.0576 | 112,960.0 | +3.88% |
| 2025-10-16 | $0.8399 | $0.761 | $0.0789 | 122,727.0 | -6.09% |
| 2025-10-15 | $0.9187 | $0.80 | $0.1187 | 510,562.0 | -16.34% |
| 2025-10-14 | $0.991 | $0.934 | $0.0569 | 33,894.0 | +4.05% |
| 2025-10-13 | $0.9785 | $0.9316 | $0.0469 | 46,437.0 | +1.28% |
| 2025-10-10 | $0.9999 | $0.91 | $0.0899 | 155,332.0 | -8.82% |
| 2025-10-09 | $1.07 | $1.00 | $0.07 | 53,721.0 | +0.00% |
| 2025-10-08 | $1.10 | $0.99 | $0.11 | 66,942.0 | -2.86% |
| 2025-10-07 | $1.10 | $1.01 | $0.095 | 127,054.0 | +2.44% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $0.77 | $0.7141 | $0.0559 | 92,526.0 | -3.33% |
| 2025-10 | $1.10 | $0.70 | $0.405 | 2,643,017.0 | -25.74% |
| 2025-09 | $1.24 | $0.5714 | $0.6686 | 9,867,803.0 | +32.89% |
| 2025-08 | $1.13 | $0.755 | $0.373 | 916,256.0 | -26.21% |
| 2025-07 | $1.18 | $1.01 | $0.1716 | 498,651.0 | -11.96% |
| 2025-06 | $1.42 | $1.08 | $0.34 | 556,717.0 | -13.34% |
| 2025-05 | $1.47 | $1.18 | $0.2899 | 294,234.0 | -6.25% |
| 2025-04 | $1.58 | $1.01 | $0.57 | 606,657.0 | +16.13% |
| 2025-03 | $1.73 | $0.85 | $0.88 | 667,821.0 | +42.53% |
| 2025-02 | $1.35 | $0.863 | $0.487 | 565,367.0 | -20.18% |
| 2025-01 | $1.46 | $1.07 | $0.39 | 908,938.0 | -10.66% |
Akari Therapeutics Plc Adr 주식 (AKTX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.46 | $0.93 | $0.5283 | 1,162,689.0 | -17.36% |
| 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% |
0.64%
0.35%
자본화:
|
볼륨(24시간):