Stockscreener 앱 받기
0.2824
1.74%
-0.005
시간 외 거래:
.29
0.0076
+2.69%
Akari Therapeutics Plc Adr 주식 (AKTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $0.304 | $0.275 | $0.029 | 509,753.0 | -1.74% |
| 2026-01-07 | $0.31 | $0.2851 | $0.0249 | 334,447.0 | -0.90% |
| 2026-01-06 | $0.295 | $0.2701 | $0.0249 | 430,222.0 | -1.43% |
| 2026-01-05 | $0.315 | $0.289 | $0.026 | 402,983.0 | +1.45% |
| 2026-01-02 | $0.3134 | $0.2733 | $0.0401 | 428,560.0 | +0.35% |
| 2025-12-31 | $0.29 | $0.2509 | $0.0391 | 835,547.0 | +8.04% |
| 2025-12-30 | $0.276 | $0.25 | $0.026 | 960,775.0 | +2.29% |
| 2025-12-29 | $0.2751 | $0.2598 | $0.0153 | 734,196.0 | -1.58% |
| 2025-12-26 | $0.2843 | $0.2553 | $0.029 | 840,518.0 | -0.56% |
| 2025-12-24 | $0.2719 | $0.25 | $0.0219 | 1,514,561.0 | +8.93% |
| 2025-12-23 | $0.2796 | $0.2379 | $0.0417 | 1,244,217.0 | -7.08% |
| 2025-12-22 | $0.2932 | $0.26 | $0.0332 | 1,586,051.0 | +1.50% |
| 2025-12-19 | $0.265 | $0.2356 | $0.0294 | 1,782,409.0 | +6.16% |
| 2025-12-18 | $0.2576 | $0.2178 | $0.0398 | 13,154,927.0 | -2.20% |
| 2025-12-17 | $0.266 | $0.2419 | $0.0241 | 1,881,568.0 | -1.22% |
| 2025-12-16 | $0.34 | $0.2242 | $0.1158 | 3,394,433.0 | -38.30% |
| 2025-12-15 | $0.4145 | $0.385 | $0.0295 | 87,019.0 | +5.55% |
| 2025-12-12 | $0.47 | $0.3661 | $0.1039 | 500,375.0 | -5.02% |
| 2025-12-11 | $0.425 | $0.3506 | $0.0744 | 362,319.0 | +7.87% |
| 2025-12-10 | $0.4095 | $0.332 | $0.0775 | 804,251.0 | +8.29% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $0.315 | $0.2701 | $0.0449 | 2,615,718.0 | -2.28% |
Akari Therapeutics Plc Adr 주식 (AKTX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.5999 | $0.2178 | $0.3821 | 52,925,510.0 | -45.00% |
| 2025-11 | $0.84 | $0.4164 | $0.4236 | 8,682,050.0 | -35.15% |
| 2025-10 | $1.10 | $0.70 | $0.405 | 2,643,017.0 | -25.74% |
| 2025-09 | $1.24 | $0.5714 | $0.6686 | 9,867,803.0 | +32.89% |
| 2025-08 | $1.13 | $0.755 | $0.373 | 916,256.0 | -26.21% |
| 2025-07 | $1.18 | $1.01 | $0.1716 | 498,651.0 | -11.96% |
| 2025-06 | $1.42 | $1.08 | $0.34 | 556,717.0 | -13.34% |
| 2025-05 | $1.47 | $1.18 | $0.2899 | 294,234.0 | -6.25% |
| 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% |
0.80%
4.56%
자본화:
|
볼륨(24시간):