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
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
5th Dec 2025 (Fri) 0.34 0.3465 0.3269 0.339 3,763
4th Dec 2025 (Thu) 0.321 0.3606 0.321 0.34 58,994
3rd Dec 2025 (Wed) 0.3333 0.335 0.2918 0.34 32,869
2nd Dec 2025 (Tue) 0.4463 0.598 0.3166 0.3454 61,242
1st Dec 2025 (Mon) 0.4565 0.4606 0.3983 0.4021 24,498
28th Nov 2025 (Fri) 0.4643 0.4851 0.4643 0.4864 1,914
27th Nov 2025 (Thu) 0.464 0.491 0.4372 0.446 15,895
26th Nov 2025 (Wed) 0.464 0.491 0.4372 0.446 17,231
25th Nov 2025 (Tue) 0.4513 0.458 0.4351 0.446 4,286
24th Nov 2025 (Mon) 0.4513 0.465 0.4334 0.4421 7,133
21st Nov 2025 (Fri) 0.444 0.4558 0.444 0.45 1,500
20th Nov 2025 (Thu) 0.49 0.49 0.49 0.4987 1,194
19th Nov 2025 (Wed) 0.5202 0.5321 0.4967 0.4987 4,480
18th Nov 2025 (Tue) 0.486 0.5368 0.4701 0.5306 475
17th Nov 2025 (Mon) 0.5032 0.5127 0.4701 0.4736 5,165
14th Nov 2025 (Fri) 0.528 0.5497 0.50 0.5288 12,089
13th Nov 2025 (Thu) 0.5584 0.56 0.5102 0.5201 766
12th Nov 2025 (Wed) 0.5802 0.5809 0.5467 0.5429 11,138
11th Nov 2025 (Tue) 0.5903 0.65 0.585 0.5915 7,314
10th Nov 2025 (Mon) 0.6135 0.6225 0.59 0.628 33,080
7th Nov 2025 (Fri) 0.6291 0.6415 0.62 0.6385 4,469
6th Nov 2025 (Thu) 0.6503 0.6847 0.60 0.6156 15,581
5th Nov 2025 (Wed) 0.697 0.7499 0.635 0.6855 76,822
4th Nov 2025 (Tue) 0.74 0.74 0.725 0.725 0
3rd Nov 2025 (Mon) 0.74 0.759 0.7161 0.725 5,940
31st Oct 2025 (Fri) 0.727 0.76 0.70 0.75 7,977
30th Oct 2025 (Thu) 0.75 0.757 0.73 0.7303 1,408
29th Oct 2025 (Wed) 0.773 0.773 0.7411 0.7505 1,075
28th Oct 2025 (Tue) 0.80 0.83 0.76 0.7713 24,105
27th Oct 2025 (Mon) 0.77 0.797 0.7438 0.7943 19,469
24th Oct 2025 (Fri) 0.739 0.7623 0.73 0.74 8,447
23rd Oct 2025 (Thu) 0.73 0.74 0.725 0.739 3,831
22nd Oct 2025 (Wed) 0.7532 0.7532 0.73 0.7397 5,860
21st Oct 2025 (Tue) 0.752 0.7791 0.743 0.7526 7,923
20th Oct 2025 (Mon) 0.8124 0.8124 0.7693 0.77 5,608
17th Oct 2025 (Fri) 0.7877 0.8078 0.77 0.7999 14,829
16th Oct 2025 (Thu) 0.8201 0.8364 0.761 0.77 9,692
15th Oct 2025 (Wed) 0.88 0.88 0.8001 0.8199 46,517
14th Oct 2025 (Tue) 0.9421 0.9678 0.934 0.98 2,463
13th Oct 2025 (Mon) 0.955 0.955 0.9316 0.9419 4,029
FTSE 100 Latest
Value9,649.03
Change-54.13