Akari Therapeutics Plc - American Depositary Shares (AKTX)
1.1300
+0.00 (0.00%)
NASDAQ · Last Trade: Jul 19th, 9:28 PM EDT
Historical Prices For Akari Therapeutics Plc - American Depositary Shares (AKTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/18/2025 | 1.14 | 1.14 | 1.10 | 1.13 | 47,364 | 1.13 |
| 7/17/2025 | 1.10 | 1.14 | 1.10 | 1.13 | 8,962 | 1.13 |
| 7/16/2025 | 1.10 | 1.13 | 1.09 | 1.11 | 16,895 | 1.11 |
| 7/15/2025 | 1.11 | 1.11 | 1.08 | 1.09 | 17,590 | 1.09 |
| 7/14/2025 | 1.12 | 1.12 | 1.10 | 1.10 | 8,044 | 1.10 |
| 7/11/2025 | 1.14 | 1.15 | 1.11 | 1.13 | 16,882 | 1.13 |
| 7/10/2025 | 1.13 | 1.15 | 1.12 | 1.15 | 6,165 | 1.15 |
| 7/09/2025 | 1.13 | 1.14 | 1.10 | 1.13 | 35,852 | 1.13 |
| 7/08/2025 | 1.12 | 1.14 | 1.12 | 1.12 | 6,017 | 1.12 |
| 7/07/2025 | 1.16 | 1.17 | 1.11 | 1.11 | 14,407 | 1.11 |
| 7/03/2025 | 1.14 | 1.17 | 1.14 | 1.17 | 2,252 | 1.17 |
| 7/02/2025 | 1.17 | 1.18 | 1.10 | 1.16 | 35,660 | 1.16 |
| 7/01/2025 | 1.18 | 1.18 | 1.16 | 1.17 | 7,001 | 1.17 |
| 6/30/2025 | 1.16 | 1.18 | 1.16 | 1.17 | 8,221 | 1.17 |
| 6/27/2025 | 1.17 | 1.20 | 1.15 | 1.16 | 29,569 | 1.16 |
| 6/26/2025 | 1.19 | 1.20 | 1.16 | 1.17 | 22,819 | 1.17 |
| 6/25/2025 | 1.18 | 1.19 | 1.15 | 1.16 | 13,019 | 1.16 |
| 6/24/2025 | 1.16 | 1.18 | 1.15 | 1.16 | 31,526 | 1.16 |
| 6/23/2025 | 1.21 | 1.21 | 1.11 | 1.16 | 17,834 | 1.16 |
| 6/20/2025 | 1.20 | 1.22 | 1.09 | 1.12 | 28,281 | 1.12 |
| 6/18/2025 | 1.15 | 1.16 | 1.12 | 1.15 | 45,916 | 1.15 |
| 6/17/2025 | 1.20 | 1.22 | 1.11 | 1.18 | 34,805 | 1.18 |
| 6/16/2025 | 1.17 | 1.25 | 1.09 | 1.09 | 45,170 | 1.09 |
| 6/13/2025 | 1.18 | 1.21 | 1.08 | 1.19 | 45,410 | 1.19 |
| 6/12/2025 | 1.22 | 1.26 | 1.17 | 1.17 | 64,878 | 1.17 |
| 6/11/2025 | 1.21 | 1.30 | 1.21 | 1.25 | 42,866 | 1.25 |
| 6/10/2025 | 1.21 | 1.30 | 1.20 | 1.27 | 39,321 | 1.27 |
| 6/09/2025 | 1.24 | 1.28 | 1.24 | 1.25 | 11,853 | 1.25 |
| 6/06/2025 | 1.28 | 1.30 | 1.22 | 1.23 | 6,267 | 1.23 |
| 6/05/2025 | 1.35 | 1.35 | 1.27 | 1.28 | 16,751 | 1.28 |
| 6/04/2025 | 1.35 | 1.39 | 1.35 | 1.35 | 22,916 | 1.35 |
| 6/03/2025 | 1.36 | 1.40 | 1.34 | 1.34 | 10,467 | 1.34 |
| 6/02/2025 | 1.35 | 1.42 | 1.27 | 1.42 | 21,943 | 1.42 |
| 5/30/2025 | 1.29 | 1.35 | 1.20 | 1.35 | 24,388 | 1.35 |
| 5/29/2025 | 1.30 | 1.30 | 1.29 | 1.30 | 6,576 | 1.30 |
| 5/28/2025 | 1.29 | 1.30 | 1.27 | 1.30 | 16,908 | 1.30 |
| 5/27/2025 | 1.29 | 1.33 | 1.24 | 1.26 | 7,717 | 1.26 |
| 5/23/2025 | 1.21 | 1.37 | 1.21 | 1.33 | 13,550 | 1.33 |
| 5/22/2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1,823 | 1.25 |
| 5/21/2025 | 1.25 | 1.39 | 1.23 | 1.24 | 12,360 | 1.24 |
| 5/20/2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1,940 | 1.30 |
| 5/19/2025 | 1.28 | 1.30 | 1.23 | 1.26 | 2,701 | 1.26 |
| 5/16/2025 | 1.22 | 1.34 | 1.22 | 1.27 | 4,476 | 1.27 |
| 5/15/2025 | 1.30 | 1.34 | 1.22 | 1.32 | 3,163 | 1.32 |
| 5/14/2025 | 1.39 | 1.40 | 1.34 | 1.35 | 9,543 | 1.35 |
| 5/13/2025 | 1.35 | 1.41 | 1.35 | 1.40 | 14,465 | 1.40 |
| 5/12/2025 | 1.26 | 1.42 | 1.18 | 1.41 | 23,122 | 1.41 |
| 5/09/2025 | 1.38 | 1.38 | 1.26 | 1.26 | 17,524 | 1.26 |
| 5/08/2025 | 1.38 | 1.38 | 1.32 | 1.34 | 4,053 | 1.34 |
| 5/07/2025 | 1.44 | 1.46 | 1.35 | 1.39 | 22,567 | 1.39 |
| 5/06/2025 | 1.44 | 1.45 | 1.34 | 1.37 | 24,865 | 1.37 |
| 5/05/2025 | 1.41 | 1.47 | 1.35 | 1.41 | 75,497 | 1.41 |
| 5/02/2025 | 1.28 | 1.39 | 1.28 | 1.38 | 8,083 | 1.38 |
| 5/01/2025 | 1.43 | 1.43 | 1.38 | 1.40 | 2,476 | 1.40 |
| 4/30/2025 | 1.42 | 1.48 | 1.32 | 1.44 | 27,826 | 1.44 |
| 4/29/2025 | 1.40 | 1.40 | 1.30 | 1.37 | 6,729 | 1.37 |
| 4/28/2025 | 1.45 | 1.45 | 1.40 | 1.40 | 6,085 | 1.40 |
| 4/25/2025 | 1.46 | 1.48 | 1.43 | 1.43 | 2,521 | 1.43 |
| 4/24/2025 | 1.45 | 1.49 | 1.40 | 1.46 | 63,587 | 1.46 |
| 4/23/2025 | 1.24 | 1.45 | 1.24 | 1.45 | 31,106 | 1.45 |
| 4/22/2025 | 1.27 | 1.58 | 1.18 | 1.36 | 202,835 | 1.36 |
| 4/21/2025 | 1.29 | 1.29 | 1.03 | 1.28 | 91,273 | 1.28 |