-
5 DAY PERFORMANCE
-37.50% -
1 MONTH PERFORMANCE
-38.97% -
3 MONTH PERFORMANCE
-64.96% -
6 MONTH PERFORMANCE
-31.94% -
YEAR-TO-DATE PERFORMANCE
-58.33% -
1 YEAR PERFORMANCE
-56.67%
Akari Therapeutics, Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.23 | $1.30 (5.69%) | $1.33 | $1.10 | 142,283 | $14.39 M |
| 11/21/2024 | $1.45 | $1.24 (-14.48%) | $1.45 | $1.10 | 178,046 | $15.12 M |
| 11/20/2024 | $1.68 | $1.47 (-12.5%) | $1.68 | $1.46 | 97,901 | $17.92 M |
| 11/19/2024 | $2.45 | $1.57 (-35.92%) | $2.45 | $1.49 | 317,600 | $19.14 M |
| 11/18/2024 | $2.20 | $2.29 (4.09%) | $2.33 | $2.20 | 19,940 | $27.92 M |
| 11/15/2024 | $2.17 | $2.08 (-4.15%) | $2.17 | $1.77 | 19,448 | $19.59 M |
| 11/14/2024 | $2.40 | $2.23 (-7.08%) | $2.40 | $2.23 | 5,644 | $21.00 M |
| 11/13/2024 | $2.23 | $2.24 (0.45%) | $2.39 | $2.23 | 5,517 | $21.10 M |
| 11/12/2024 | $2.28 | $2.30 (0.88%) | $2.30 | $2.25 | 2,000 | $21.66 M |
| 11/11/2024 | $2.32 | $2.30 (-0.86%) | $2.38 | $2.21 | 12,504 | $21.66 M |
| 11/08/2024 | $2.52 | $2.45 (-2.78%) | $2.56 | $2.28 | 20,611 | $23.07 M |
| 11/07/2024 | $2.28 | $2.43 (6.58%) | $2.43 | $2.28 | 2,100 | $22.89 M |
| 11/06/2024 | $2.43 | $2.32 (-4.53%) | $2.43 | $2.21 | 9,700 | $21.85 M |
| 11/05/2024 | $2.39 | $2.43 (1.67%) | $2.50 | $2.22 | 39,600 | $22.89 M |
| 11/04/2024 | $2.91 | $2.43 (-16.49%) | $2.91 | $2.20 | 51,000 | $22.89 M |
| 11/01/2024 | $2.54 | $2.78 (9.45%) | $3.15 | $2.43 | 47,300 | $26.18 M |
| 10/31/2024 | $2.44 | $2.40 (-1.64%) | $2.57 | $2.40 | 4,439 | $22.60 M |
| 10/30/2024 | $2.58 | $2.41 (-6.59%) | $2.58 | $2.32 | 12,123 | $22.70 M |
| 10/29/2024 | $2.47 | $2.50 (1.21%) | $2.50 | $2.36 | 25,731 | $23.55 M |
| 10/28/2024 | $2.30 | $2.40 (4.35%) | $2.49 | $2.30 | 2,300 | $22.60 M |
| 10/25/2024 | $2.26 | $2.36 (4.42%) | $2.50 | $2.25 | 12,781 | $22.23 M |
| 10/24/2024 | $2.25 | $2.27 (0.89%) | $2.44 | $2.21 | 17,509 | $21.38 M |
| 10/23/2024 | $2.13 | $2.21 (3.76%) | $2.21 | $2.13 | 2,037 | $20.81 M |
| 10/22/2024 | $2.23 | $2.13 (-4.48%) | $2.25 | $2.10 | 11,200 | $20.06 M |
| 10/21/2024 | $2.23 | $2.16 (-3.14%) | $2.33 | $2.14 | 8,912 | $20.34 M |
| 10/18/2024 | $2.26 | $2.24 (-0.88%) | $2.49 | $2.22 | 8,500 | $21.10 M |
| 10/17/2024 | $2.44 | $2.21 (-9.43%) | $2.49 | $2.20 | 9,335 | $20.81 M |
| 10/16/2024 | $2.72 | $2.52 (-7.35%) | $2.73 | $2.40 | 2,491 | $23.73 M |
| 10/15/2024 | $2.83 | $2.55 (-9.89%) | $2.88 | $2.37 | 14,620 | $24.02 M |
| 10/14/2024 | $2.65 | $2.66 (0.38%) | $2.87 | $2.51 | 24,130 | $25.05 M |
| 10/11/2024 | $2.52 | $2.70 (7.14%) | $2.99 | $2.52 | 9,900 | $25.43 M |
| 10/10/2024 | $2.97 | $2.64 (-11.11%) | $2.97 | $2.64 | 22,838 | $24.86 M |
| 10/09/2024 | $3.13 | $2.95 (-5.75%) | $3.13 | $2.80 | 37,000 | $27.78 M |
| 10/08/2024 | $3.01 | $3.06 (1.66%) | $3.19 | $3.00 | 3,436 | $28.82 M |
| 10/07/2024 | $2.97 | $3.04 (2.36%) | $3.70 | $2.56 | 14,065 | $28.63 M |
| 10/04/2024 | $2.99 | $3.01 (0.67%) | $3.01 | $2.76 | 3,431 | $28.35 M |
| 10/03/2024 | $2.96 | $3.00 (1.35%) | $3.10 | $2.94 | 2,200 | $28.25 M |
| 10/02/2024 | $3.15 | $2.98 (-5.4%) | $3.24 | $2.88 | 5,100 | $28.07 M |
| 10/01/2024 | $2.78 | $3.00 (7.91%) | $3.00 | $2.78 | 10,700 | $28.25 M |
| 09/30/2024 | $3.00 | $2.95 (-1.67%) | $3.00 | $2.91 | 1,720 | $27.78 M |
| 09/27/2024 | $3.05 | $2.94 (-3.61%) | $3.26 | $2.90 | 11,700 | $27.69 M |
| 09/26/2024 | $3.16 | $3.05 (-3.48%) | $3.85 | $2.67 | 228,222 | $28.73 M |
| 09/25/2024 | $2.96 | $3.16 (6.76%) | $3.21 | $2.96 | 3,342 | $29.76 M |
| 09/24/2024 | $3.06 | $2.98 (-2.61%) | $3.25 | $2.57 | 15,200 | $28.07 M |
| 09/23/2024 | $3.20 | $3.20 (0%) | $3.20 | $3.20 | 375 | $30.14 M |
| 09/20/2024 | $3.15 | $3.22 (2.22%) | $3.22 | $3.15 | 617 | $30.33 M |
| 09/19/2024 | $3.23 | $3.16 (-2.17%) | $3.25 | $3.08 | 3,245 | $29.76 M |
| 09/18/2024 | $3.40 | $3.14 (-7.65%) | $3.40 | $3.14 | 3,300 | $29.57 M |
| 09/17/2024 | $3.41 | $3.32 (-2.64%) | $3.49 | $3.20 | 7,100 | $31.27 M |
| 09/16/2024 | $3.45 | $3.27 (-5.22%) | $3.45 | $3.15 | 11,900 | $30.80 M |
| 09/13/2024 | $3.50 | $3.26 (-6.86%) | $3.58 | $3.18 | 5,726 | $30.70 M |
| 09/12/2024 | $3.41 | $3.30 (-3.23%) | $3.41 | $3.24 | 12,618 | $31.08 M |
| 09/11/2024 | $3.58 | $3.50 (-2.23%) | $3.59 | $3.20 | 10,070 | $32.96 M |
| 09/10/2024 | $3.38 | $3.42 (1.18%) | $3.64 | $3.38 | 1,727 | $32.21 M |
| 09/09/2024 | $3.25 | $3.30 (1.54%) | $3.39 | $3.15 | 8,300 | $31.08 M |
| 09/06/2024 | $3.45 | $3.32 (-3.77%) | $3.79 | $3.32 | 6,500 | $31.27 M |
| 09/05/2024 | $3.82 | $3.25 (-14.92%) | $3.82 | $3.25 | 10,043 | $30.61 M |
| 09/04/2024 | $3.73 | $3.66 (-1.88%) | $3.87 | $3.66 | 11,034 | $34.47 M |
| 09/03/2024 | $3.75 | $3.68 (-1.87%) | $3.85 | $3.66 | 9,344 | $34.66 M |
| 08/30/2024 | $3.75 | $3.83 (2.13%) | $3.85 | $3.75 | 1,500 | $36.07 M |
| 08/29/2024 | $3.60 | $3.81 (5.83%) | $4.00 | $3.60 | 5,731 | $35.88 M |
| 08/28/2024 | $3.80 | $3.80 (0%) | $3.80 | $3.80 | 1,431 | $35.79 M |
| 08/27/2024 | $3.80 | $3.75 (-1.32%) | $3.90 | $3.73 | 9,834 | $35.32 M |
| 08/26/2024 | $3.85 | $3.80 (-1.3%) | $3.92 | $3.53 | 14,330 | $35.79 M |
| 08/23/2024 | $3.69 | $3.84 (4.07%) | $3.93 | $3.69 | 7,600 | $36.17 M |
| 08/22/2024 | $3.68 | $3.71 (0.82%) | $3.86 | $3.27 | 90,100 | $34.94 M |