Akari Therapeutics, Plc (AKTX)
NASDAQ: AKTX · Real-Time Price · USD
0.9702
-0.0498 (-4.88%)
At close: Aug 13, 2025, 4:00 PM
0.9734
-0.0092 (-0.94%)
Pre-market: Aug 14, 2025, 8:47 AM EDT
Akari Therapeutics, Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.03 | 1.04 | 0.94 | 0.98 | 0.98 | -3.67% | 35,430 |
| Aug 12, 2025 | 1.05 | 1.13 | 1.02 | 1.02 | 1.02 | -2.86% | 8,365 |
| Aug 11, 2025 | 1.02 | 1.09 | 1.00 | 1.05 | 1.05 | 6.06% | 81,313 |
| Aug 8, 2025 | 1.02 | 1.03 | 0.97 | 0.99 | 0.99 | -1.98% | 114,639 |
| Aug 7, 2025 | 1.00 | 1.01 | 0.96 | 1.01 | 1.01 | 2.54% | 16,898 |
| Aug 6, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | -1.20% | 31,184 |
| Aug 5, 2025 | 1.02 | 1.02 | 0.97 | 1.00 | 1.00 | -3.20% | 5,511 |
| Aug 4, 2025 | 1.00 | 1.06 | 0.99 | 1.03 | 1.03 | 1.98% | 79,162 |
| Aug 1, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 14,231 |
| Jul 31, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | 1.98% | 68,597 |
| Jul 30, 2025 | 1.07 | 1.07 | 1.01 | 1.01 | 1.01 | -6.48% | 12,421 |
| Jul 29, 2025 | 1.13 | 1.13 | 1.07 | 1.08 | 1.08 | -4.42% | 28,849 |
| Jul 28, 2025 | 1.10 | 1.15 | 1.08 | 1.13 | 1.13 | 0.89% | 52,643 |
| Jul 25, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 9,926 |
| Jul 24, 2025 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -3.08% | 27,303 |
| Jul 23, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.53% | 26,670 |
| Jul 22, 2025 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | -0.53% | 22,571 |
| Jul 21, 2025 | 1.14 | 1.14 | 1.10 | 1.14 | 1.14 | 0.44% | 70,482 |
| Jul 18, 2025 | 1.14 | 1.14 | 1.10 | 1.13 | 1.13 | - | 47,364 |
| Jul 17, 2025 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | 1.80% | 8,962 |
| Jul 16, 2025 | 1.10 | 1.13 | 1.09 | 1.11 | 1.11 | 1.83% | 16,895 |
| Jul 15, 2025 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -0.91% | 17,590 |
| Jul 14, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -2.74% | 8,044 |
| Jul 11, 2025 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -1.22% | 16,882 |
| Jul 10, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.60% | 6,165 |
| Jul 9, 2025 | 1.13 | 1.14 | 1.10 | 1.13 | 1.13 | 0.62% | 35,852 |
| Jul 8, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | 0.90% | 6,017 |
| Jul 7, 2025 | 1.16 | 1.17 | 1.11 | 1.11 | 1.11 | -5.13% | 14,407 |
| Jul 3, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 1.30% | 2,252 |
| Jul 2, 2025 | 1.17 | 1.18 | 1.10 | 1.16 | 1.16 | -0.86% | 35,660 |
| Jul 1, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.43% | 7,101 |
| Jun 30, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.95% | 8,221 |
| Jun 27, 2025 | 1.17 | 1.20 | 1.15 | 1.16 | 1.16 | -0.94% | 29,569 |
| Jun 26, 2025 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | 0.86% | 22,819 |
| Jun 25, 2025 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | - | 13,019 |
| Jun 24, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | - | 31,526 |
| Jun 23, 2025 | 1.21 | 1.21 | 1.11 | 1.16 | 1.16 | 3.57% | 17,834 |
| Jun 20, 2025 | 1.20 | 1.22 | 1.09 | 1.12 | 1.12 | -2.61% | 28,281 |
| Jun 18, 2025 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | -2.54% | 45,916 |
| Jun 17, 2025 | 1.20 | 1.22 | 1.11 | 1.18 | 1.18 | 8.26% | 34,838 |
| Jun 16, 2025 | 1.18 | 1.25 | 1.09 | 1.09 | 1.09 | -8.40% | 45,171 |
| Jun 13, 2025 | 1.18 | 1.21 | 1.08 | 1.19 | 1.19 | 1.62% | 45,410 |
| Jun 12, 2025 | 1.22 | 1.26 | 1.17 | 1.17 | 1.17 | -6.32% | 64,878 |
| Jun 11, 2025 | 1.21 | 1.30 | 1.21 | 1.25 | 1.25 | -1.96% | 42,866 |
| Jun 10, 2025 | 1.21 | 1.30 | 1.20 | 1.28 | 1.28 | 2.00% | 39,321 |
| Jun 9, 2025 | 1.24 | 1.28 | 1.24 | 1.25 | 1.25 | 1.46% | 11,853 |
| Jun 6, 2025 | 1.28 | 1.31 | 1.22 | 1.23 | 1.23 | -3.90% | 6,267 |
| Jun 5, 2025 | 1.35 | 1.35 | 1.27 | 1.28 | 1.28 | -5.04% | 16,751 |
| Jun 4, 2025 | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | 0.75% | 22,916 |
| Jun 3, 2025 | 1.36 | 1.40 | 1.34 | 1.34 | 1.34 | -5.30% | 10,467 |