Stockscreener 앱 받기
1.27
3.79%
-0.05
Akari Therapeutics Plc Adr 주식 (AKTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $1.34 | $1.22 | $0.118 | 4,476.0 | -3.79% |
| 2025-05-15 | $1.34 | $1.22 | $0.1215 | 3,163.0 | -2.22% |
| 2025-05-14 | $1.40 | $1.34 | $0.0553 | 6,543.0 | -3.57% |
| 2025-05-13 | $1.41 | $1.35 | $0.0601 | 14,464.0 | -0.71% |
| 2025-05-12 | $1.42 | $1.18 | $0.2399 | 23,122.0 | +11.90% |
| 2025-05-09 | $1.38 | $1.26 | $0.1199 | 17,524.0 | -5.96% |
| 2025-05-08 | $1.38 | $1.32 | $0.0602 | 4,053.0 | -3.80% |
| 2025-05-07 | $1.46 | $1.35 | $0.11 | 22,567.0 | +1.68% |
| 2025-05-06 | $1.45 | $1.34 | $0.11 | 24,865.0 | -2.84% |
| 2025-05-05 | $1.47 | $1.35 | $0.115 | 75,497.0 | +2.17% |
| 2025-05-02 | $1.39 | $1.28 | $0.1104 | 8,068.0 | -1.43% |
| 2025-05-01 | $1.43 | $1.38 | $0.05 | 2,476.0 | -2.78% |
| 2025-04-30 | $1.48 | $1.32 | $0.16 | 27,826.0 | +5.11% |
| 2025-04-29 | $1.40 | $1.30 | $0.0998 | 6,729.0 | -2.14% |
| 2025-04-28 | $1.45 | $1.40 | $0.05 | 6,080.0 | -2.10% |
| 2025-04-25 | $1.48 | $1.43 | $0.05 | 2,521.0 | -2.05% |
| 2025-04-24 | $1.49 | $1.40 | $0.09 | 63,587.0 | +0.48% |
| 2025-04-23 | $1.45 | $1.24 | $0.213 | 31,096.0 | +6.84% |
| 2025-04-22 | $1.58 | $1.18 | $0.3998 | 202,116.0 | +6.25% |
| 2025-04-21 | $1.29 | $1.03 | $0.2599 | 91,273.0 | +6.22% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $1.47 | $1.18 | $0.2899 | 211,294.0 | -11.81% |
| 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% |
1.59%
자본화:
|
볼륨(24시간):