1.1212
price down icon2.97%   -0.0343
after-market  After Hours:  1.1212 
loading

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 April 17, 2024, is $1.1212.
  • 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 $1.1212 now.
  • The 52-week high stock price for AKTX is $4.3899, representing a 291.54% increase from the current share price, occurred on September 26, 2023.
  • The 52-week low stock price for AKTX is $0.1404, indicating a -87.48% 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:
Date High Low High - Low Volume % Change
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%
Apr 01, 2024 $1.85 $1.50 $0.35 110,540.0 -19.03%
Mar 28, 2024 $1.90 $1.72 $0.177 13,382.0 +0.27%
Mar 27, 2024 $1.90 $1.70 $0.1998 34,771.0 -1.33%
Mar 26, 2024 $1.89 $1.81 $0.08 13,901.0 -0.78%
Mar 25, 2024 $1.90 $1.87 $0.0299 2,448.0 +4.97%
Mar 22, 2024 $1.89 $1.74 $0.1499 59,394.0 -1.09%
Mar 21, 2024 $1.90 $1.66 $0.24 29,038.0 -3.67%
Mar 20, 2024 $1.92 $1.75 $0.165 5,653.0 -2.07%
Mar 19, 2024 $1.98 $1.85 $0.1299 2,721.0 -3.00%

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
Apr, 2024 $1.85 $1.08 $0.7725 293,518.0 -39.88%
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%
$131.86
price down icon 1.63%
$90.47
price down icon 0.44%
$145.32
price down icon 0.95%
$28.53
price down icon 3.06%
$86.40
price up icon 0.07%
$366.20
price down icon 1.21%
Cap:     |  Volume (24h):