Stockscreener 앱 받기
7.28
7.85%
-0.62
시간 외 거래:
7.96
0.68
+9.34%
Akari Therapeutics Plc Adr 주식 (AKTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $8.10 | $7.19 | $0.9099 | 34,891.0 | -7.85% |
| 2026-10-13 | $8.70 | $7.90 | $0.80 | 18,524.0 | -7.49% |
| 2026-10-12 | $9.05 | $8.34 | $0.71 | 112,402.0 | -2.62% |
| 2026-10-09 | $8.97 | $8.20 | $0.77 | 76,446.0 | +7.87% |
| 2026-10-08 | $8.73 | $8.13 | $0.60 | 61,878.0 | -5.74% |
| 2026-10-07 | $8.62 | $8.05 | $0.575 | 32,445.0 | +2.80% |
| 2026-10-06 | $8.96 | $8.13 | $0.83 | 19,780.0 | -6.15% |
| 2026-10-05 | $9.39 | $8.53 | $0.86 | 9,562.0 | +2.52% |
| 2026-10-02 | $9.14 | $8.26 | $0.88 | 15,259.0 | -1.36% |
| 2026-10-01 | $10.00 | $8.55 | $1.45 | 28,605.0 | -4.95% |
| 2026-09-30 | $10.05 | $8.80 | $1.25 | 46,957.0 | -4.32% |
| 2026-09-29 | $10.75 | $9.55 | $1.20 | 50,670.0 | -0.92% |
| 2026-09-28 | $10.97 | $9.69 | $1.29 | 82,007.0 | +0.56% |
| 2026-09-25 | $10.25 | $9.30 | $0.95 | 71,540.0 | -3.03% |
| 2026-09-24 | $10.10 | $9.56 | $0.535 | 47,385.0 | +4.14% |
| 2026-09-23 | $10.42 | $9.32 | $1.10 | 86,423.0 | -3.88% |
| 2026-09-22 | $10.10 | $8.53 | $1.57 | 78,483.0 | +7.14% |
| 2026-09-21 | $9.81 | $9.07 | $0.7399 | 18,696.0 | +2.40% |
| 2026-09-18 | $10.12 | $9.16 | $0.965 | 63,625.0 | -7.24% |
| 2026-09-17 | $10.74 | $9.39 | $1.35 | 126,389.0 | -2.42% |
| 2026-09-16 | $11.00 | $9.78 | $1.22 | 16,369.0 | -1.27% |
| 2026-09-15 | $11.05 | $10.00 | $1.05 | 27,586.0 | -7.16% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $10.00 | $7.19 | $2.81 | 409,792.0 | -21.72% |
| 2026-09 | $12.15 | $8.53 | $3.62 | 1,706,035.0 | -10.83% |
| 2026-08 | $11.40 | $6.51 | $4.89 | 1,347,314.0 | +32.70% |
| 2026-07 | $15.50 | $7.72 | $7.78 | 1,175,375.0 | -23.28% |
| 2026-06 | $16.72 | $9.20 | $7.52 | 2,195,269.0 | -37.64% |
| 2026-05 | $29.32 | $3.02 | $26.30 | 39,311,733.0 | +204.25% |
| 2026-04 | $6.46 | $3.25 | $3.21 | 1,385,091.0 | +4.86% |
| 2026-03 | $11.24 | $4.56 | $6.68 | 252,530.0 | -45.49% |
| 2026-02 | $11.00 | $8.84 | $2.16 | 100,608.0 | +0.68% |
| 2026-01 | $12.60 | $9.00 | $3.60 | 194,630.0 | -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 | 1,323,135.0 | -45.00% |
| 2025-11 | $33.60 | $16.66 | $16.94 | 217,052.0 | -35.15% |
| 2025-10 | $44.20 | $28.00 | $16.20 | 66,077.0 | -25.74% |
| 2025-09 | $49.60 | $22.86 | $26.74 | 246,695.0 | +32.89% |
| 2025-08 | $45.12 | $30.20 | $14.92 | 22,908.0 | -26.21% |
| 2025-07 | $47.26 | $40.40 | $6.86 | 12,466.0 | -11.96% |
| 2025-06 | $56.80 | $43.20 | $13.60 | 13,918.0 | -13.34% |
| 2025-05 | $58.80 | $47.20 | $11.60 | 7,358.0 | -6.25% |
| 2025-04 | $63.20 | $40.40 | $22.80 | 15,169.0 | +16.13% |
| 2025-03 | $69.20 | $34.00 | $35.20 | 16,694.0 | +42.53% |
| 2025-02 | $54.00 | $34.52 | $19.48 | 14,137.0 | -20.18% |
| 2025-01 | $58.40 | $42.80 | $15.60 | 22,724.0 | -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 | 29,066.0 | -17.36% |
| 2024-11 | $126.0 | $36.00 | $90.00 | 35,386.0 | -49.58% |
| 2024-10 | $148.0 | $84.00 | $64.00 | 6,580.0 | -18.64% |
| 2024-09 | $154.8 | $102.8 | $52.00 | 9,030.0 | -22.98% |
| 2024-08 | $168.7 | $122.4 | $46.34 | 9,107.0 | -1.03% |
| 2024-07 | $176.0 | $107.2 | $68.80 | 11,472.0 | +43.33% |
| 2024-06 | $157.6 | $64.95 | $92.64 | 16,924.0 | +57.53% |
| 2024-05 | $94.00 | $46.80 | $47.20 | 13,636.0 | +2.63% |
| 2024-04 | $74.00 | $43.10 | $30.90 | 10,005.0 | -10.46% |
| 2024-03 | $97.60 | $66.40 | $31.20 | 7,071.0 | -20.64% |
| 2024-02 | $109.6 | $84.00 | $25.60 | 2,450.0 | -10.31% |
| 2024-01 | $132.0 | $98.72 | $33.28 | 6,063.0 | -16.03% |
6.10%
5.71%
자본화:
|
볼륨(24시간):