Akari Therapeutics (AKTX)
1.14
-0.01 (-0.87%)
At close: Apr 09, 2025, 3:58 PM
1.13
-0.80%
After-hours: Apr 09, 2025, 06:00 PM EDT
Akari Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2025 | 1.13 | 1.27 | 1.13 | 1.15 | -0.01 | -0.86% | 29,022 |
| Apr 7, 2025 | 1.07 | 1.16 | 1.01 | 1.16 | 0.04 | 3.57% | 19,025 |
| Apr 4, 2025 | 1.16 | 1.16 | 1.05 | 1.12 | -0.07 | -5.88% | 15,545 |
| Apr 3, 2025 | 1.15 | 1.23 | 1.11 | 1.19 | 0.09 | 8.18% | 6,400 |
| Apr 2, 2025 | 1.15 | 1.17 | 1.10 | 1.10 | 0.00 | 0.00% | 10,900 |
| Apr 1, 2025 | 1.28 | 1.28 | 1.10 | 1.10 | -0.14 | -11.29% | 8,123 |
| Mar 31, 2025 | 1.25 | 1.27 | 1.24 | 1.24 | -0.03 | -2.36% | 16,711 |
| Mar 28, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | -0.03 | -2.31% | 3,100 |
| Mar 27, 2025 | 1.26 | 1.36 | 1.26 | 1.30 | -0.01 | -0.76% | 3,100 |
| Mar 26, 2025 | 1.39 | 1.41 | 1.28 | 1.31 | -0.15 | -10.27% | 34,349 |
| Mar 25, 2025 | 1.45 | 1.50 | 1.38 | 1.46 | 0.01 | 0.69% | 18,270 |
| Mar 24, 2025 | 1.56 | 1.56 | 1.45 | 1.45 | -0.08 | -5.23% | 16,600 |
| Mar 21, 2025 | 1.45 | 1.55 | 1.43 | 1.53 | 0.03 | 2.00% | 27,531 |
| Mar 20, 2025 | 1.30 | 1.73 | 1.27 | 1.50 | 0.25 | 20.00% | 184,738 |
| Mar 19, 2025 | 1.36 | 1.36 | 1.25 | 1.25 | -0.05 | -3.85% | 19,444 |
| Mar 18, 2025 | 1.13 | 1.37 | 1.13 | 1.30 | 0.20 | 18.18% | 81,124 |
| Mar 17, 2025 | 1.09 | 1.12 | 1.02 | 1.10 | 0.02 | 1.85% | 57,307 |
| Mar 14, 2025 | 0.96 | 1.08 | 0.93 | 1.08 | 0.17 | 18.68% | 10,200 |
| Mar 13, 2025 | 0.95 | 0.96 | 0.91 | 0.91 | -0.02 | -2.15% | 12,001 |
| Mar 12, 2025 | 0.96 | 0.96 | 0.89 | 0.93 | 0.03 | 3.33% | 2,218 |
| Mar 11, 2025 | 0.95 | 0.96 | 0.90 | 0.90 | 0.00 | 0.00% | 17,814 |
| Mar 10, 2025 | 0.95 | 0.96 | 0.89 | 0.90 | -0.02 | -2.17% | 13,300 |
| Mar 7, 2025 | 0.89 | 0.96 | 0.89 | 0.92 | 0.01 | 1.10% | 1,100 |
| Mar 6, 2025 | 1.00 | 1.00 | 0.90 | 0.91 | 0.02 | 2.25% | 25,100 |
| Mar 5, 2025 | 0.98 | 0.98 | 0.89 | 0.89 | -0.05 | -5.32% | 23,103 |
| Mar 4, 2025 | 0.96 | 0.96 | 0.90 | 0.94 | 0.00 | 0.00% | 29,147 |
| Mar 3, 2025 | 0.85 | 0.97 | 0.85 | 0.94 | 0.07 | 8.05% | 92,848 |
| 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 |