Stockscreener 앱 받기
7.08
7.89%
-0.71
Akari Therapeutics Plc Adr 주식 (AKTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-05 | $8.10 | $7.20 | $0.8955 | 15,629.0 | -5.91% |
| 2026-08-04 | $7.87 | $7.37 | $0.50 | 8,711.0 | +5.84% |
| 2026-08-03 | $7.74 | $7.19 | $0.545 | 24,068.0 | -6.36% |
| 2026-07-31 | $8.10 | $7.80 | $0.30 | 14,598.0 | -1.75% |
| 2026-07-30 | $8.63 | $7.72 | $0.91 | 69,134.0 | -3.03% |
| 2026-07-29 | $8.43 | $8.15 | $0.28 | 3,521.0 | -2.14% |
| 2026-07-28 | $8.76 | $8.05 | $0.71 | 29,056.0 | -0.35% |
| 2026-07-27 | $9.54 | $8.08 | $1.46 | 52,713.0 | -2.76% |
| 2026-07-24 | $9.55 | $8.42 | $1.13 | 28,094.0 | -6.45% |
| 2026-07-23 | $10.03 | $9.11 | $0.915 | 16,815.0 | -5.20% |
| 2026-07-22 | $10.10 | $8.71 | $1.39 | 42,591.0 | +5.54% |
| 2026-07-21 | $12.44 | $9.04 | $3.39 | 70,006.0 | -12.80% |
| 2026-07-20 | $12.49 | $10.66 | $1.83 | 53,973.0 | -3.18% |
| 2026-07-17 | $11.63 | $10.70 | $0.935 | 42,193.0 | -4.26% |
| 2026-07-16 | $12.54 | $11.50 | $1.04 | 35,961.0 | -4.72% |
| 2026-07-15 | $13.42 | $11.50 | $1.92 | 27,680.0 | -10.06% |
| 2026-07-14 | $13.70 | $13.01 | $0.69 | 40,512.0 | +0.15% |
| 2026-07-13 | $15.00 | $12.66 | $2.34 | 89,974.0 | -3.46% |
| 2026-07-10 | $13.89 | $12.50 | $1.39 | 61,576.0 | +5.47% |
| 2026-07-09 | $14.20 | $12.50 | $1.70 | 14,969.0 | -7.39% |
| 2026-07-08 | $15.25 | $13.41 | $1.84 | 64,173.0 | -8.20% |
| 2026-07-07 | $15.50 | $10.80 | $4.70 | 146,198.0 | +42.02% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $8.10 | $7.19 | $0.9055 | 48,408.0 | -6.74% |
| 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 | 252,526.5 | -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% |
0.28%
자본화:
|
볼륨(24시간):