Stockscreener 앱 받기
0.2466
1.36%
-0.0034
시간 외 거래:
.24
-0.0066
-2.68%
Akari Therapeutics Plc Adr 주식 (AKTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $0.2648 | $0.2443 | $0.0205 | 210,294.0 | -1.36% |
| 2026-03-04 | $0.2601 | $0.2381 | $0.022 | 434,586.0 | +8.70% |
| 2026-03-03 | $0.2495 | $0.228 | $0.0215 | 215,865.0 | -2.38% |
| 2026-03-02 | $0.25 | $0.2273 | $0.0227 | 212,910.0 | -0.25% |
| 2026-02-27 | $0.269 | $0.2326 | $0.0364 | 523,332.0 | -8.87% |
| 2026-02-26 | $0.2727 | $0.2582 | $0.0145 | 267,726.0 | -0.65% |
| 2026-02-25 | $0.2682 | $0.238 | $0.0302 | 200,621.0 | +2.31% |
| 2026-02-24 | $0.275 | $0.231 | $0.044 | 546,491.0 | +4.94% |
| 2026-02-23 | $0.25 | $0.237 | $0.013 | 131,358.0 | +2.70% |
| 2026-02-20 | $0.25 | $0.236 | $0.014 | 214,222.0 | +0.25% |
| 2026-02-19 | $0.2635 | $0.234 | $0.0295 | 82,824.0 | -1.67% |
| 2026-02-18 | $0.265 | $0.24 | $0.025 | 83,508.0 | -1.64% |
| 2026-02-17 | $0.2601 | $0.232 | $0.0281 | 233,801.0 | +4.72% |
| 2026-02-13 | $0.2588 | $0.233 | $0.0258 | 134,864.0 | -2.10% |
| 2026-02-12 | $0.2566 | $0.2341 | $0.0225 | 148,330.0 | -3.09% |
| 2026-02-11 | $0.2665 | $0.2283 | $0.0382 | 229,566.0 | +1.45% |
| 2026-02-10 | $0.257 | $0.2421 | $0.0149 | 171,393.0 | -2.34% |
| 2026-02-09 | $0.26 | $0.2262 | $0.0338 | 129,556.0 | +5.49% |
| 2026-02-06 | $0.2479 | $0.221 | $0.0269 | 165,078.0 | +4.44% |
| 2026-02-05 | $0.249 | $0.222 | $0.027 | 272,148.0 | -2.22% |
| 2026-02-04 | $0.2385 | $0.2214 | $0.0171 | 229,302.0 | -1.33% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $0.2648 | $0.2273 | $0.0375 | 1,283,949.0 | +4.40% |
| 2026-02 | $0.275 | $0.221 | $0.054 | 4,024,262.0 | +0.68% |
| 2026-01 | $0.315 | $0.225 | $0.09 | 7,785,153.0 | -18.82% |
Akari Therapeutics Plc Adr 주식 (AKTX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.5999 | $0.2178 | $0.3821 | 52,925,510.0 | -45.00% |
| 2025-11 | $0.84 | $0.4164 | $0.4236 | 8,682,050.0 | -35.15% |
| 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% |
3.69%
0.68%
자본화:
|
볼륨(24시간):