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
3rd Apr 2026 (Fri) 5.12 5.12 4.47 4.47 95
2nd Apr 2026 (Thu) 5.12 5.12 4.47 4.47 95
1st Apr 2026 (Wed) 5.12 5.46 4.69 4.65 823
31st Mar 2026 (Tue) 4.93 5.08 4.80 5.15 1,104
30th Mar 2026 (Mon) 0.1268 0.148 0.121 0.121 9,695
27th Mar 2026 (Fri) 0.141 0.141 0.1265 0.1263 18,294
26th Mar 2026 (Thu) 0.1385 0.142 0.1315 0.1364 21,385
25th Mar 2026 (Wed) 0.1425 0.1425 0.1348 0.1366 4,482
24th Mar 2026 (Tue) 0.1365 0.1385 0.1313 0.1375 4,609
23rd Mar 2026 (Mon) 0.1388 0.1449 0.1331 0.145 8,347
20th Mar 2026 (Fri) 0.1429 0.15 0.1319 0.1301 1,209
19th Mar 2026 (Thu) 0.16 0.16 0.1301 0.1456 8,044
18th Mar 2026 (Wed) 0.1872 0.1872 0.1601 0.1626 7,939
17th Mar 2026 (Tue) 0.213 0.232 0.213 0.216 45,917
16th Mar 2026 (Mon) 0.2243 0.2243 0.205 0.207 31,533
13th Mar 2026 (Fri) 0.2663 0.277 0.2212 0.2292 52,753
12th Mar 2026 (Thu) 0.255 0.2565 0.255 0.2567 3,710
11th Mar 2026 (Wed) 0.2795 0.2811 0.2601 0.261 937
10th Mar 2026 (Tue) 0.251 0.274 0.25 0.257 12,149
9th Mar 2026 (Mon) 0.254 0.2543 0.249 0.2512 5,133
6th Mar 2026 (Fri) 0.244 0.258 0.2435 0.2512 843
5th Mar 2026 (Thu) 0.25 0.2609 0.2471 0.2466 2,170
4th Mar 2026 (Wed) 0.2479 0.2581 0.2381 0.25 23,078
3rd Mar 2026 (Tue) 0.2429 0.2429 0.2334 0.23 970
2nd Mar 2026 (Mon) 0.2387 0.2387 0.2315 0.2356 8,443
27th Feb 2026 (Fri) 0.2532 0.2532 0.235 0.2362 22,481
26th Feb 2026 (Thu) 0.2588 0.2719 0.2588 0.2592 14,111
25th Feb 2026 (Wed) 0.2406 0.2609 0.2406 0.2609 0
24th Feb 2026 (Tue) 0.2406 0.243 0.2406 0.243 0
23rd Feb 2026 (Mon) 0.2406 0.2461 0.237 0.243 7,788
20th Feb 2026 (Fri) 0.24 0.2479 0.2365 0.2366 600
19th Feb 2026 (Thu) 0.24 0.252 0.236 0.236 1,487
18th Feb 2026 (Wed) 0.2502 0.251 0.244 0.24 2,606
17th Feb 2026 (Tue) 0.2475 0.258 0.232 0.244 6,316
16th Feb 2026 (Mon) 0.2518 0.2518 0.237 0.233 3,348
13th Feb 2026 (Fri) 0.2518 0.2518 0.237 0.233 3,348
12th Feb 2026 (Thu) 0.24 0.246 0.236 0.238 2,262
11th Feb 2026 (Wed) 0.256 0.2599 0.2452 0.2456 9,791
10th Feb 2026 (Tue) 0.25 0.2557 0.243 0.2421 1,524
9th Feb 2026 (Mon) 0.242 0.26 0.2329 0.2479 14,792
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
FTSE 100 Latest
Value10,436.29
Change71.50