Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Akari Therapeut (AKTX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.225 0.246 0.221 0.235 17,178
5th Feb 2026 (Thu) 0.232 0.2454 0.225 0.225 32,459
4th Feb 2026 (Wed) 0.2291 0.2364 0.2214 0.2301 5,242
3rd Feb 2026 (Tue) 0.232 0.2365 0.232 0.2332 1,528
2nd Feb 2026 (Mon) 0.242 0.2457 0.235 0.237 746
30th Jan 2026 (Fri) 0.24 0.24 0.2351 0.2346 379
29th Jan 2026 (Thu) 0.258 0.258 0.225 0.2315 1,328
28th Jan 2026 (Wed) 0.279 0.2803 0.254 0.2745 27,280
27th Jan 2026 (Tue) 0.2697 0.28 0.2623 0.2745 8,027
26th Jan 2026 (Mon) 0.28 0.28 0.2601 0.2722 46,841
23rd Jan 2026 (Fri) 0.2567 0.2787 0.2535 0.2736 33,834
22nd Jan 2026 (Thu) 0.2615 0.277 0.26 0.2684 16,759
21st Jan 2026 (Wed) 0.2654 0.2654 0.2535 0.2609 5,482
20th Jan 2026 (Tue) 0.2686 0.275 0.26 0.2639 3,855
19th Jan 2026 (Mon) 0.2732 0.2889 0.2719 0.2806 4,727
16th Jan 2026 (Fri) 0.2732 0.2889 0.2719 0.2806 4,727
15th Jan 2026 (Thu) 0.2736 0.276 0.2639 0.2673 7,503
14th Jan 2026 (Wed) 0.2823 0.2823 0.2669 0.2675 1,468
13th Jan 2026 (Tue) 0.284 0.2859 0.2782 0.275 3,756
12th Jan 2026 (Mon) 0.281 0.2841 0.2773 0.275 16,717
9th Jan 2026 (Fri) 0.2821 0.2932 0.2813 0.2817 6,040
8th Jan 2026 (Thu) 0.2874 0.298 0.2778 0.2824 11,727
7th Jan 2026 (Wed) 0.2948 0.3041 0.2854 0.2874 27,026
6th Jan 2026 (Tue) 0.2814 0.2914 0.272 0.29 24,391
5th Jan 2026 (Mon) 0.3044 0.3044 0.29 0.2942 52,446
2nd Jan 2026 (Fri) 0.2887 0.3092 0.2763 0.29 14,146
1st Jan 2026 (Thu) 0.2556 0.2888 0.2556 0.289 66,687
31st Dec 2025 (Wed) 0.2556 0.2888 0.2556 0.289 66,687
30th Dec 2025 (Tue) 0.255 0.2714 0.255 0.2675 43,637
29th Dec 2025 (Mon) 0.267 0.2746 0.26 0.2615 41,050
26th Dec 2025 (Fri) 0.2672 0.2843 0.2599 0.2657 50,427
25th Dec 2025 (Thu) 0.2634 0.2718 0.25 0.2672 81,723
24th Dec 2025 (Wed) 0.2634 0.2718 0.25 0.2672 81,723
23rd Dec 2025 (Tue) 0.2647 0.2651 0.2411 0.2453 114,510
22nd Dec 2025 (Mon) 0.2601 0.2932 0.26 0.264 160,803
19th Dec 2025 (Fri) 0.2387 0.2633 0.2377 0.2601 78,775
18th Dec 2025 (Thu) 0.2524 0.2553 0.22 0.245 2,434,095
17th Dec 2025 (Wed) 0.2491 0.2645 0.242 0.2505 97,860
16th Dec 2025 (Tue) 0.30 0.30 0.227 0.2536 116,876
15th Dec 2025 (Mon) 0.3967 0.3999 0.3898 0.411 2,625
12th Dec 2025 (Fri) 0.4011 0.4699 0.3813 0.3894 16,361
11th Dec 2025 (Thu) 0.3875 0.421 0.375 0.41 32,846
10th Dec 2025 (Wed) 0.3376 0.4075 0.332 0.3801 27,955
9th Dec 2025 (Tue) 0.3378 0.36 0.2708 0.351 530,853
8th Dec 2025 (Mon) 0.3459 0.3459 0.335 0.34 16,425
FTSE 100 Latest
Value10,369.75
Change60.53