Akari Therapeutics Plc - American Depositary Shares (AKTX)
5.8200
+0.2000 (3.56%)
NASDAQ · Last Trade: May 6th, 6:30 PM EDT
Historical Prices For Akari Therapeutics Plc - American Depositary Shares (AKTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/05/2026 | 5.68 | 6.52 | 5.21 | 5.62 | 51,245 | 5.62 |
| 5/04/2026 | 5.75 | 6.10 | 5.61 | 5.99 | 8,286 | 5.99 |
| 5/01/2026 | 5.58 | 5.62 | 5.21 | 5.47 | 56,904 | 5.47 |
| 4/30/2026 | 5.29 | 5.73 | 5.29 | 5.40 | 63,001 | 5.40 |
| 4/29/2026 | 5.82 | 5.82 | 5.01 | 5.24 | 1,952 | 5.24 |
| 4/28/2026 | 5.55 | 5.60 | 5.55 | 5.72 | 2,353 | 5.72 |
| 4/27/2026 | 5.54 | 5.92 | 5.45 | 5.60 | 11,067 | 5.60 |
| 4/24/2026 | 5.80 | 5.80 | 5.75 | 5.80 | 1,576 | 5.80 |
| 4/23/2026 | 5.64 | 6.03 | 5.56 | 6.00 | 24,992 | 6.00 |
| 4/22/2026 | 5.82 | 5.93 | 5.40 | 5.79 | 7,154 | 5.79 |
| 4/21/2026 | 5.99 | 6.46 | 5.87 | 5.87 | 25,811 | 5.87 |
| 4/20/2026 | 4.57 | 6.29 | 4.54 | 5.94 | 732,596 | 5.94 |
| 4/17/2026 | 5.15 | 6.00 | 5.08 | 5.80 | 20,306 | 5.80 |
| 4/16/2026 | 4.61 | 5.27 | 4.61 | 5.12 | 13,006 | 5.12 |
| 4/15/2026 | 4.75 | 4.83 | 4.55 | 4.61 | 9,575 | 4.61 |
| 4/14/2026 | 4.33 | 4.72 | 4.12 | 4.63 | 20,660 | 4.63 |
| 4/13/2026 | 3.99 | 4.25 | 3.78 | 4.25 | 14,293 | 4.25 |
| 4/10/2026 | 3.99 | 4.09 | 3.80 | 3.83 | 6,929 | 3.83 |
| 4/09/2026 | 3.83 | 3.99 | 3.77 | 3.92 | 8,400 | 3.92 |
| 4/08/2026 | 3.78 | 3.89 | 3.56 | 3.88 | 25,505 | 3.88 |
| 4/07/2026 | 3.42 | 3.80 | 3.29 | 3.80 | 31,501 | 3.80 |
| 4/06/2026 | 3.99 | 4.12 | 3.25 | 3.54 | 318,750 | 3.54 |
| 4/02/2026 | 4.80 | 4.80 | 4.16 | 4.47 | 6,162 | 4.47 |
| 4/01/2026 | 5.15 | 5.50 | 4.45 | 4.65 | 45,128 | 4.65 |
| 3/31/2026 | 4.99 | 5.45 | 4.56 | 5.15 | 27,583 | 5.15 |
| 3/30/2026 | 0.13 | 0.15 | 0.12 | 0.12 | 399,719 | 4.84 |
| 3/27/2026 | 0.14 | 0.16 | 0.13 | 0.13 | 385,826 | 5.05 |
| 3/26/2026 | 0.14 | 0.15 | 0.13 | 0.14 | 291,713 | 5.46 |
| 3/25/2026 | 0.15 | 0.15 | 0.13 | 0.14 | 246,880 | 5.46 |
| 3/24/2026 | 0.14 | 0.15 | 0.13 | 0.14 | 284,869 | 5.50 |
| 3/23/2026 | 0.14 | 0.15 | 0.13 | 0.14 | 333,436 | 5.80 |
| 3/20/2026 | 0.14 | 0.15 | 0.13 | 0.13 | 345,857 | 5.20 |
| 3/19/2026 | 0.16 | 0.17 | 0.13 | 0.15 | 1,181,541 | 5.82 |
| 3/18/2026 | 0.20 | 0.20 | 0.16 | 0.16 | 962,046 | 6.50 |
| 3/17/2026 | 0.21 | 0.24 | 0.21 | 0.22 | 928,116 | 8.64 |
| 3/16/2026 | 0.23 | 0.23 | 0.20 | 0.21 | 565,336 | 8.28 |
| 3/13/2026 | 0.26 | 0.28 | 0.22 | 0.23 | 929,871 | 9.17 |
| 3/12/2026 | 0.27 | 0.27 | 0.25 | 0.26 | 50,597 | 10.27 |
| 3/11/2026 | 0.26 | 0.28 | 0.25 | 0.26 | 176,716 | 10.44 |
| 3/10/2026 | 0.26 | 0.28 | 0.25 | 0.26 | 767,674 | 10.28 |
| 3/09/2026 | 0.25 | 0.26 | 0.25 | 0.25 | 76,101 | 10.05 |
| 3/06/2026 | 0.24 | 0.26 | 0.24 | 0.25 | 153,594 | 10.05 |
| 3/05/2026 | 0.25 | 0.26 | 0.24 | 0.25 | 210,296 | 9.86 |
| 3/04/2026 | 0.25 | 0.26 | 0.24 | 0.25 | 441,195 | 10.00 |
| 3/03/2026 | 0.25 | 0.25 | 0.23 | 0.23 | 233,714 | 9.20 |
| 3/02/2026 | 0.23 | 0.25 | 0.23 | 0.24 | 212,921 | 9.42 |
| 2/27/2026 | 0.27 | 0.27 | 0.23 | 0.24 | 531,310 | 9.45 |
| 2/26/2026 | 0.26 | 0.27 | 0.26 | 0.26 | 273,338 | 10.37 |
| 2/25/2026 | 0.26 | 0.27 | 0.24 | 0.26 | 200,621 | 10.44 |
| 2/24/2026 | 0.23 | 0.28 | 0.23 | 0.26 | 548,042 | 10.20 |
| 2/23/2026 | 0.25 | 0.25 | 0.24 | 0.24 | 131,358 | 9.72 |
| 2/20/2026 | 0.24 | 0.25 | 0.24 | 0.24 | 215,507 | 9.46 |
| 2/19/2026 | 0.24 | 0.26 | 0.23 | 0.24 | 82,984 | 9.44 |
| 2/18/2026 | 0.25 | 0.27 | 0.24 | 0.24 | 83,508 | 9.60 |
| 2/17/2026 | 0.25 | 0.26 | 0.23 | 0.24 | 233,801 | 9.76 |
| 2/13/2026 | 0.26 | 0.26 | 0.23 | 0.23 | 135,485 | 9.32 |
| 2/12/2026 | 0.24 | 0.26 | 0.23 | 0.24 | 148,331 | 9.52 |
| 2/11/2026 | 0.25 | 0.27 | 0.23 | 0.25 | 229,566 | 9.82 |
| 2/10/2026 | 0.26 | 0.26 | 0.24 | 0.24 | 171,393 | 9.68 |
| 2/09/2026 | 0.25 | 0.26 | 0.23 | 0.25 | 129,596 | 9.92 |