Get the Stockscreener App
1.70
1.80%
+0.03
After Hours:
1.59
-0.11
-6.47%
Akari Therapeutics Plc ADR Stock (AKTX) Price History
The historical daily chart and data for Akari Therapeutics Plc ADR stock (AKTX), show that the latest closing stock price as of May 01, 2024, is $1.70.
- Akari Therapeutics Plc ADR all-time high stock price is $104.90, occurred on January 30, 2014.
- The lowest Akari Therapeutics Plc ADR stock price recorded was $0.00 on February 14, 2024. Since then, Akari Therapeutics Plc ADR's stock price has risen over to $1.70 now.
- The 52-week high stock price for AKTX is $4.3899, representing a 158.23% increase from the current share price, occurred on September 26, 2023.
- The 52-week low stock price for AKTX is $0.1404, indicating a -91.74% decrease from the current share price, occurred on June 09, 2023.
- The closing price of Akari Therapeutics Plc ADR (AKTX) stock in the beginning of 2023 was $1.5238. The stock closed the year at $0.4699, a loss of over -69.16% for the year.
The table below shows more information about AKTX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $1.85 | $1.51 | $0.3405 | 164,333.0 | +1.80% |
| Apr 30, 2024 | $1.67 | $1.29 | $0.38 | 39,934.0 | +30.48% |
| Apr 29, 2024 | $1.35 | $1.18 | $0.1712 | 22,004.0 | +8.01% |
| Apr 26, 2024 | $1.20 | $1.17 | $0.03 | 10,002.0 | -0.42% |
| Apr 25, 2024 | $1.20 | $1.17 | $0.03 | 3,902.0 | +0.00% |
| Apr 24, 2024 | $1.21 | $1.17 | $0.0399 | 7,532.0 | -1.65% |
| Apr 23, 2024 | $1.24 | $1.13 | $0.105 | 4,786.0 | +2.54% |
| Apr 22, 2024 | $1.22 | $1.13 | $0.09 | 13,919.0 | +1.18% |
| Apr 19, 2024 | $1.20 | $1.08 | $0.1195 | 3,740.0 | -3.62% |
| Apr 18, 2024 | $1.23 | $1.11 | $0.115 | 8,776.0 | +7.92% |
| Apr 17, 2024 | $1.24 | $1.08 | $0.1608 | 7,932.0 | -2.97% |
| Apr 16, 2024 | $1.25 | $1.14 | $0.114 | 14,524.0 | -3.71% |
| Apr 15, 2024 | $1.27 | $1.20 | $0.0699 | 9,109.0 | -0.83% |
| Apr 12, 2024 | $1.27 | $1.21 | $0.06 | 28,156.0 | +10.00% |
| Apr 11, 2024 | $1.40 | $1.10 | $0.30 | 37,351.0 | -15.38% |
| Apr 10, 2024 | $1.33 | $1.19 | $0.14 | 11,231.0 | -1.14% |
| Apr 09, 2024 | $1.49 | $1.26 | $0.225 | 7,481.0 | -6.07% |
| Apr 08, 2024 | $1.50 | $1.20 | $0.30 | 5,206.0 | -0.71% |
| Apr 05, 2024 | $1.53 | $1.41 | $0.12 | 3,798.0 | -2.08% |
| Apr 04, 2024 | $1.58 | $1.43 | $0.1499 | 27,921.0 | -7.10% |
| Apr 03, 2024 | $1.58 | $1.51 | $0.0696 | 14,093.0 | +2.65% |
| Apr 02, 2024 | $1.55 | $1.51 | $0.045 | 8,244.0 | +0.00% |
Akari Therapeutics Plc ADR Stock (AKTX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Akari Therapeutics Plc ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AKTX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Akari Therapeutics Plc ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Akari Therapeutics Plc ADR Stock (AKTX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.85 | $1.51 | $0.3405 | 164,333.0 | +0.00% |
| Apr, 2024 | $1.85 | $1.08 | $0.7766 | 564,514.0 | -8.85% |
| Mar, 2024 | $2.44 | $1.66 | $0.78 | 282,872.0 | -20.64% |
| Feb, 2024 | $2.74 | $2.10 | $0.64 | 98,012.0 | -10.31% |
| Jan, 2024 | $3.30 | $2.47 | $0.8321 | 242,482.0 | -16.03% |
Akari Therapeutics Plc ADR Stock (AKTX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.37 | $2.65 | $0.7234 | 167,470.0 | +5.76% |
| Nov, 2023 | $3.69 | $2.85 | $0.835 | 174,300.0 | -13.49% |
| Oct, 2023 | $4.08 | $3.23 | $0.855 | 367,942.0 | -13.67% |
| Sep, 2023 | $4.39 | $3.00 | $1.39 | 398,990.0 | +25.40% |
| Aug, 2023 | $3.99 | $0.18 | $3.81 | 5,879,615.0 | +1,162% |
| Jul, 2023 | $0.25 | $0.1568 | $0.0932 | 16,788,301.0 | +46.82% |
| Jun, 2023 | $0.19 | $0.1404 | $0.0496 | 7,931,999.0 | -3.90% |
| May, 2023 | $0.2298 | $0.1521 | $0.0777 | 10,779,461.0 | -2.32% |
| Apr, 2023 | $0.2675 | $0.15 | $0.1175 | 12,294,901.0 | -0.33% |
| Mar, 2023 | $0.3622 | $0.1415 | $0.2207 | 8,903,567.0 | -47.33% |
| Feb, 2023 | $0.521 | $0.3281 | $0.1929 | 2,972,567.0 | -26.09% |
| Jan, 2023 | $0.5499 | $0.38 | $0.1699 | 1,464,763.0 | -0.66% |
Akari Therapeutics Plc ADR Stock (AKTX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.60 | $0.40 | $0.20 | 1,538,304.0 | -14.97% |
| Nov, 2022 | $0.6273 | $0.4395 | $0.1878 | 1,798,071.0 | +18.63% |
| Oct, 2022 | $0.67 | $0.381 | $0.289 | 1,701,344.0 | -26.06% |
| Sep, 2022 | $1.25 | $0.504 | $0.7474 | 2,793,664.0 | -47.06% |
| Aug, 2022 | $1.61 | $1.08 | $0.53 | 1,682,118.0 | +4.39% |
| Jul, 2022 | $1.20 | $0.75 | $0.45 | 1,575,040.0 | +14.01% |
| Jun, 2022 | $1.20 | $0.90 | $0.30 | 978,538.0 | -14.54% |
| May, 2022 | $1.25 | $1.00 | $0.25 | 1,536,799.0 | -1.68% |
| Apr, 2022 | $1.22 | $1.08 | $0.14 | 796,033.0 | -0.83% |
| Mar, 2022 | $1.40 | $1.05 | $0.35 | 2,100,179.0 | -11.11% |
| Feb, 2022 | $1.53 | $1.21 | $0.32 | 1,461,980.0 | -1.46% |
| Jan, 2022 | $1.54 | $1.29 | $0.25 | 1,735,410.0 | -8.67% |
3.18%
Cap:
|
Volume (24h):