Akari Therapeutics (AKTX)
0.92
-0.02 (-1.81%)
At close: Mar 04, 2025, 9:41 AM
AKTX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.85 | 0.97 | 0.85 | 0.94 | 0.07 | 8.05% | 92,794 |
| Feb 28, 2025 | 0.90 | 0.92 | 0.86 | 0.87 | -0.03 | -3.33% | 27,148 |
| Feb 27, 2025 | 1.05 | 1.05 | 0.90 | 0.90 | -0.02 | -2.17% | 18,800 |
| Feb 26, 2025 | 1.04 | 1.04 | 0.91 | 0.92 | 0.01 | 1.10% | 6,632 |
| Feb 25, 2025 | 1.00 | 1.11 | 0.91 | 0.91 | -0.09 | -9.00% | 45,600 |
| Feb 24, 2025 | 0.97 | 1.00 | 0.94 | 1.00 | 0.03 | 3.09% | 10,629 |
| Feb 21, 2025 | 1.03 | 1.05 | 0.95 | 0.97 | -0.09 | -8.49% | 30,000 |
| Feb 20, 2025 | 1.04 | 1.08 | 1.04 | 1.06 | 0.00 | 0.00% | 4,700 |
| Feb 19, 2025 | 1.05 | 1.07 | 1.00 | 1.06 | 0.05 | 4.95% | 17,144 |
| Feb 18, 2025 | 1.08 | 1.09 | 1.00 | 1.01 | -0.07 | -6.48% | 73,943 |
| Feb 14, 2025 | 1.08 | 1.11 | 1.06 | 1.08 | -0.01 | -0.92% | 14,600 |
| Feb 13, 2025 | 1.13 | 1.13 | 1.06 | 1.09 | -0.10 | -8.40% | 37,500 |
| Feb 12, 2025 | 1.10 | 1.19 | 1.06 | 1.19 | 0.09 | 8.18% | 10,900 |
| Feb 11, 2025 | 1.16 | 1.33 | 1.10 | 1.10 | -0.02 | -1.79% | 37,132 |
| Feb 10, 2025 | 1.17 | 1.30 | 1.12 | 1.12 | -0.12 | -9.68% | 44,500 |
| Feb 7, 2025 | 1.25 | 1.30 | 1.22 | 1.24 | -0.03 | -2.36% | 6,600 |
| Feb 6, 2025 | 1.19 | 1.35 | 1.12 | 1.27 | 0.13 | 11.40% | 34,418 |
| Feb 5, 2025 | 1.14 | 1.27 | 1.10 | 1.14 | -0.03 | -2.56% | 47,706 |
| Feb 4, 2025 | 1.17 | 1.25 | 1.15 | 1.17 | -0.02 | -1.68% | 10,918 |
| Feb 3, 2025 | 1.10 | 1.30 | 1.10 | 1.19 | 0.10 | 9.17% | 87,481 |
| Jan 31, 2025 | 1.22 | 1.39 | 1.07 | 1.09 | -0.26 | -19.26% | 81,900 |
| Jan 30, 2025 | 1.36 | 1.38 | 1.31 | 1.35 | 0.00 | 0.00% | 8,048 |
| Jan 29, 2025 | 1.38 | 1.40 | 1.35 | 1.35 | 0.02 | 1.50% | 16,557 |
| Jan 28, 2025 | 1.34 | 1.35 | 1.18 | 1.33 | 0.04 | 3.10% | 21,600 |
| Jan 27, 2025 | 1.18 | 1.32 | 1.13 | 1.29 | 0.13 | 11.21% | 23,400 |
| Jan 24, 2025 | 1.17 | 1.28 | 1.14 | 1.16 | -0.06 | -4.92% | 9,927 |
| Jan 23, 2025 | 1.22 | 1.22 | 1.18 | 1.22 | -0.04 | -3.17% | 8,716 |
| Jan 22, 2025 | 1.29 | 1.29 | 1.21 | 1.26 | -0.03 | -2.33% | 33,016 |
| Jan 21, 2025 | 1.16 | 1.31 | 1.16 | 1.29 | 0.10 | 8.40% | 11,200 |
| Jan 17, 2025 | 1.18 | 1.22 | 1.15 | 1.19 | -0.01 | -0.83% | 10,257 |
| Jan 16, 2025 | 1.25 | 1.26 | 1.15 | 1.20 | -0.05 | -4.00% | 7,100 |
| Jan 15, 2025 | 1.15 | 1.27 | 1.15 | 1.25 | 0.10 | 8.70% | 12,502 |
| Jan 14, 2025 | 1.13 | 1.19 | 1.13 | 1.15 | -0.06 | -4.96% | 13,839 |
| Jan 13, 2025 | 1.19 | 1.24 | 1.14 | 1.21 | -0.01 | -0.82% | 23,739 |
| Jan 10, 2025 | 1.22 | 1.22 | 1.15 | 1.22 | -0.06 | -4.69% | 41,536 |
| Jan 8, 2025 | 1.38 | 1.39 | 1.28 | 1.28 | -0.13 | -9.22% | 24,325 |
| Jan 7, 2025 | 1.39 | 1.46 | 1.31 | 1.41 | 0.03 | 2.17% | 40,400 |
| Jan 6, 2025 | 1.34 | 1.41 | 1.30 | 1.38 | 0.07 | 5.34% | 51,232 |
| Jan 3, 2025 | 1.18 | 1.33 | 1.17 | 1.31 | 0.10 | 8.26% | 54,648 |
| Jan 2, 2025 | 1.23 | 1.28 | 1.10 | 1.21 | -0.01 | -0.82% | 421,515 |
| Dec 31, 2024 | 1.03 | 1.26 | 1.00 | 1.22 | 0.22 | 22.00% | 149,132 |
| Dec 30, 2024 | 0.97 | 1.07 | 0.97 | 1.00 | 0.03 | 3.09% | 66,417 |
| Dec 27, 2024 | 0.99 | 1.05 | 0.97 | 0.97 | -0.01 | -1.02% | 95,700 |
| Dec 26, 2024 | 1.02 | 1.13 | 0.98 | 0.98 | 0.00 | 0.00% | 85,607 |
| Dec 24, 2024 | 1.12 | 1.12 | 0.98 | 0.98 | 0.03 | 3.16% | 31,247 |
| Dec 23, 2024 | 0.94 | 1.03 | 0.94 | 0.95 | -0.02 | -2.06% | 67,127 |
| Dec 20, 2024 | 0.98 | 1.01 | 0.95 | 0.97 | -0.03 | -3.00% | 36,858 |
| Dec 19, 2024 | 0.96 | 1.04 | 0.96 | 1.00 | 0.04 | 4.17% | 42,900 |
| Dec 18, 2024 | 1.00 | 1.02 | 0.96 | 0.96 | -0.04 | -4.00% | 81,478 |
| Dec 17, 2024 | 1.13 | 1.13 | 1.00 | 1.00 | 0.01 | 1.01% | 27,958 |