Stockscreener 앱 받기
2.29
10.10%
0.21
시간 외 거래:
2.29
Akari Therapeutics Plc Adr 주식 (AKTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $2.33 | $2.20 | $0.1305 | 19,920.0 | +10.10% |
| 2024-11-15 | $2.17 | $1.77 | $0.40 | 19,448.0 | -6.73% |
| 2024-11-14 | $2.40 | $2.23 | $0.17 | 5,644.0 | -0.45% |
| 2024-11-13 | $2.39 | $2.23 | $0.1614 | 5,517.0 | -2.61% |
| 2024-11-12 | $2.30 | $2.25 | $0.05 | 1,958.0 | +0.00% |
| 2024-11-11 | $2.38 | $2.21 | $0.174 | 12,504.0 | -6.12% |
| 2024-11-08 | $2.56 | $2.28 | $0.2828 | 20,546.0 | +0.82% |
| 2024-11-07 | $2.43 | $2.28 | $0.15 | 2,076.0 | +4.97% |
| 2024-11-06 | $2.43 | $2.21 | $0.22 | 9,697.0 | -4.73% |
| 2024-11-05 | $2.50 | $2.22 | $0.28 | 39,553.0 | +0.02% |
| 2024-11-04 | $2.91 | $2.20 | $0.71 | 50,984.0 | -12.61% |
| 2024-11-01 | $3.15 | $2.43 | $0.72 | 47,152.0 | +15.83% |
| 2024-10-31 | $2.57 | $2.40 | $0.17 | 4,437.0 | -0.41% |
| 2024-10-30 | $2.58 | $2.32 | $0.2618 | 12,123.0 | -3.60% |
| 2024-10-29 | $2.50 | $2.36 | $0.1408 | 25,731.0 | +4.17% |
| 2024-10-28 | $2.49 | $2.30 | $0.19 | 2,296.0 | +1.50% |
| 2024-10-25 | $2.50 | $2.25 | $0.25 | 12,499.0 | +4.16% |
| 2024-10-24 | $2.44 | $2.21 | $0.2346 | 17,467.0 | +2.71% |
| 2024-10-23 | $2.21 | $2.13 | $0.08 | 1,940.0 | +3.60% |
| 2024-10-22 | $2.25 | $2.10 | $0.15 | 11,160.0 | -1.24% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.15 | $1.77 | $1.38 | 254,919.0 | -4.58% |
| 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% |
Akari Therapeutics Plc Adr 주식 (AKTX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.60 | $0.40 | $0.20 | 1,538,304.0 | -14.97% |
| 2022-11 | $0.6273 | $0.4395 | $0.1878 | 1,798,071.0 | +18.63% |
| 2022-10 | $0.67 | $0.381 | $0.289 | 1,701,344.0 | -26.06% |
| 2022-09 | $1.25 | $0.504 | $0.7474 | 2,793,664.0 | -47.06% |
| 2022-08 | $1.61 | $1.08 | $0.53 | 1,682,118.0 | +4.39% |
| 2022-07 | $1.20 | $0.75 | $0.45 | 1,575,040.0 | +14.01% |
| 2022-06 | $1.20 | $0.90 | $0.30 | 978,538.0 | -14.54% |
| 2022-05 | $1.25 | $1.00 | $0.25 | 1,536,799.0 | -1.68% |
| 2022-04 | $1.22 | $1.08 | $0.14 | 796,033.0 | -0.83% |
| 2022-03 | $1.40 | $1.05 | $0.35 | 2,100,179.0 | -11.11% |
| 2022-02 | $1.53 | $1.21 | $0.32 | 1,461,980.0 | -1.46% |
| 2022-01 | $1.54 | $1.29 | $0.25 | 1,735,410.0 | -8.67% |
3.66%
1.11%
자본화:
|
볼륨(24시간):