Akari Therapeutics (AKTX)
NASDAQ: AKTX
· Real-Time Price · USD
0.82
0.09 (12.33%)
At close: Sep 05, 2025, 3:58 PM
0.77
-5.92%
After-hours: Sep 05, 2025, 05:59 PM EDT
AKTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.68 | 0.75 | 0.66 | 0.73 | n/a | 10.61% | 109,204 |
| Sep 3, 2025 | 0.69 | 0.69 | 0.63 | 0.66 | 0.66 | -5.71% | 140,724 |
| Sep 2, 2025 | 0.77 | 0.77 | 0.57 | 0.70 | 0.70 | -7.89% | 572,202 |
| Aug 29, 2025 | 0.81 | 0.81 | 0.76 | 0.76 | 0.76 | -6.17% | 28,500 |
| Aug 28, 2025 | 0.84 | 0.84 | 0.79 | 0.81 | 0.81 | -1.22% | 85,835 |
| Aug 27, 2025 | 0.87 | 0.87 | 0.80 | 0.82 | 0.82 | -4.65% | 77,228 |
| Aug 26, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -2.27% | 70,837 |
| Aug 25, 2025 | 0.93 | 0.93 | 0.88 | 0.88 | 0.89 | -4.35% | 76,500 |
| Aug 22, 2025 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | 0.00% | 55,100 |
| Aug 21, 2025 | 0.96 | 0.97 | 0.91 | 0.92 | 0.92 | -3.16% | 43,000 |
| Aug 20, 2025 | 1.00 | 1.00 | 0.94 | 0.95 | 0.95 | -4.04% | 35,142 |
| Aug 19, 2025 | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | -1.00% | 17,248 |
| Aug 18, 2025 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | -0.99% | 15,749 |
| Aug 15, 2025 | 0.97 | 1.05 | 0.97 | 1.01 | 1.01 | 4.12% | 38,700 |
| Aug 14, 2025 | 1.00 | 1.01 | 0.96 | 0.97 | 0.97 | -1.02% | 40,476 |
| Aug 13, 2025 | 1.03 | 1.04 | 0.94 | 0.98 | 0.98 | -3.92% | 35,430 |
| Aug 12, 2025 | 1.05 | 1.13 | 1.02 | 1.02 | 1.02 | -2.86% | 8,365 |
| Aug 11, 2025 | 1.02 | 1.09 | 1.00 | 1.05 | 1.05 | 6.06% | 81,313 |
| Aug 8, 2025 | 1.02 | 1.03 | 0.97 | 0.99 | 0.99 | -1.98% | 114,639 |
| Aug 7, 2025 | 1.00 | 1.01 | 0.96 | 1.01 | 1.01 | 3.06% | 16,898 |