Stockscreener 앱 받기
5.82
3.56%
0.20
시간 외 거래:
5.81
-0.01
-0.17%
Akari Therapeutics Plc Adr 주식 (AKTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $6.15 | $5.36 | $0.7899 | 12,315.0 | +3.56% |
| 2026-05-05 | $6.52 | $5.21 | $1.31 | 51,200.0 | -6.18% |
| 2026-05-04 | $6.10 | $5.61 | $0.49 | 8,285.0 | +9.51% |
| 2026-05-01 | $5.62 | $5.21 | $0.405 | 56,817.0 | +1.29% |
| 2026-04-30 | $5.88 | $5.29 | $0.59 | 63,000.0 | +3.06% |
| 2026-04-29 | $5.82 | $5.01 | $0.81 | 1,947.0 | -8.39% |
| 2026-04-28 | $5.72 | $5.55 | $0.17 | 2,352.0 | +2.14% |
| 2026-04-27 | $5.92 | $5.45 | $0.4699 | 11,066.0 | -3.45% |
| 2026-04-24 | $5.80 | $5.75 | $0.05 | 1,575.0 | -3.33% |
| 2026-04-23 | $6.03 | $5.56 | $0.47 | 24,991.0 | +3.63% |
| 2026-04-22 | $5.93 | $5.40 | $0.5299 | 6,699.0 | -1.36% |
| 2026-04-21 | $6.46 | $5.87 | $0.59 | 25,809.0 | -1.18% |
| 2026-04-20 | $6.29 | $4.54 | $1.75 | 730,888.0 | +2.41% |
| 2026-04-17 | $6.00 | $5.08 | $0.9174 | 20,120.0 | +13.28% |
| 2026-04-16 | $5.27 | $4.61 | $0.66 | 12,905.0 | +11.06% |
| 2026-04-15 | $4.83 | $4.55 | $0.285 | 9,565.0 | -0.43% |
| 2026-04-14 | $4.72 | $4.12 | $0.5987 | 20,640.0 | +9.01% |
| 2026-04-13 | $4.25 | $3.78 | $0.4675 | 14,180.0 | +10.90% |
| 2026-04-10 | $4.09 | $3.80 | $0.2899 | 6,928.0 | -2.30% |
| 2026-04-09 | $3.99 | $3.77 | $0.2173 | 8,399.0 | +1.03% |
| 2026-04-08 | $3.89 | $3.56 | $0.328 | 25,503.0 | +2.11% |
| 2026-04-07 | $3.80 | $3.29 | $0.51 | 30,632.0 | +7.34% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $6.52 | $5.21 | $1.31 | 140,932.0 | +7.78% |
| 2026-04 | $6.46 | $3.25 | $3.21 | 1,385,091.0 | +4.86% |
| 2026-03 | $11.24 | $4.56 | $6.68 | 252,526.5 | -45.49% |
| 2026-02 | $11.00 | $8.84 | $2.16 | 100,606.6 | +0.68% |
| 2026-01 | $12.60 | $9.00 | $3.60 | 194,628.8 | -18.82% |
Akari Therapeutics Plc Adr 주식 (AKTX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $24.00 | $8.71 | $15.28 | 1,323,137.8 | -45.00% |
| 2025-11 | $33.60 | $16.66 | $16.94 | 217,051.3 | -35.15% |
| 2025-10 | $44.20 | $28.00 | $16.20 | 66,075.4 | -25.74% |
| 2025-09 | $49.60 | $22.86 | $26.74 | 246,695.1 | +32.89% |
| 2025-08 | $45.12 | $30.20 | $14.92 | 22,906.4 | -26.21% |
| 2025-07 | $47.26 | $40.40 | $6.86 | 12,466.3 | -11.96% |
| 2025-06 | $56.80 | $43.20 | $13.60 | 13,917.9 | -13.34% |
| 2025-05 | $58.80 | $47.20 | $11.60 | 7,355.9 | -6.25% |
| 2025-04 | $63.20 | $40.40 | $22.80 | 15,166.4 | +16.13% |
| 2025-03 | $69.20 | $34.00 | $35.20 | 16,695.5 | +42.53% |
| 2025-02 | $54.00 | $34.52 | $19.48 | 14,134.2 | -20.18% |
| 2025-01 | $58.40 | $42.80 | $15.60 | 22,723.5 | -10.66% |
Akari Therapeutics Plc Adr 주식 (AKTX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $58.33 | $37.20 | $21.13 | 29,067.2 | -17.36% |
| 2024-11 | $126.0 | $36.00 | $90.00 | 35,384.9 | -49.58% |
| 2024-10 | $148.0 | $84.00 | $64.00 | 6,579.7 | -18.64% |
| 2024-09 | $154.8 | $102.8 | $52.00 | 9,031.5 | -22.98% |
| 2024-08 | $168.7 | $122.4 | $46.34 | 9,104.7 | -1.03% |
| 2024-07 | $176.0 | $107.2 | $68.80 | 11,469.9 | +43.33% |
| 2024-06 | $157.6 | $64.95 | $92.64 | 16,923.8 | +57.53% |
| 2024-05 | $94.00 | $46.80 | $47.20 | 13,636.0 | +2.63% |
| 2024-04 | $74.00 | $43.10 | $30.90 | 10,004.5 | -10.46% |
| 2024-03 | $97.60 | $66.40 | $31.20 | 7,071.8 | -20.64% |
| 2024-02 | $109.6 | $84.00 | $25.60 | 2,450.3 | -10.31% |
| 2024-01 | $132.0 | $98.72 | $33.28 | 6,062.1 | -16.03% |
1.77%
0.25%
자본화:
|
볼륨(24시간):