-
5 DAY PERFORMANCE
-1.34% -
1 MONTH PERFORMANCE
-22.83% -
3 MONTH PERFORMANCE
+8.89% -
6 MONTH PERFORMANCE
+57.22% -
YEAR-TO-DATE PERFORMANCE
-5.77% -
1 YEAR PERFORMANCE
-25.57%
Akari Therapeutics, Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $3.05 | $2.94 (-3.61%) | $3.26 | $2.90 | 11,654 | $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 |
| 08/21/2024 | $3.76 | $3.59 (-4.52%) | $3.76 | $3.27 | 9,409 | $33.81 M |
| 08/20/2024 | $3.37 | $3.59 (6.53%) | $3.73 | $3.33 | 11,421 | $33.81 M |
| 08/19/2024 | $3.50 | $3.60 (2.86%) | $4.22 | $3.23 | 80,805 | $33.91 M |
| 08/16/2024 | $3.34 | $3.42 (2.4%) | $3.48 | $3.34 | 5,532 | $32.21 M |
| 08/15/2024 | $3.25 | $3.19 (-1.85%) | $3.44 | $3.06 | 11,941 | $30.04 M |
| 08/14/2024 | $3.46 | $3.34 (-3.47%) | $3.46 | $3.34 | 2,341 | $31.46 M |
| 08/13/2024 | $3.11 | $3.46 (11.25%) | $3.50 | $3.11 | 5,534 | $32.59 M |
| 08/12/2024 | $3.53 | $3.36 (-4.82%) | $3.53 | $3.24 | 7,800 | $31.65 M |
| 08/09/2024 | $3.44 | $3.61 (4.94%) | $3.74 | $3.16 | 6,500 | $34.00 M |
| 08/08/2024 | $3.34 | $3.17 (-5.09%) | $3.42 | $3.11 | 2,500 | $29.86 M |
| 08/07/2024 | $3.58 | $3.57 (-0.28%) | $3.66 | $3.56 | 8,400 | $33.62 M |
| 08/06/2024 | $3.50 | $3.69 (5.43%) | $3.93 | $3.41 | 25,600 | $34.75 M |
| 08/05/2024 | $3.45 | $3.59 (4.06%) | $4.10 | $3.41 | 45,548 | $33.81 M |
| 08/02/2024 | $3.68 | $3.68 (0%) | $3.68 | $3.50 | 6,000 | $34.66 M |
| 08/01/2024 | $3.78 | $3.75 (-0.79%) | $3.78 | $3.68 | 5,109 | $35.32 M |
| 07/31/2024 | $4.10 | $3.87 (-5.61%) | $4.10 | $3.68 | 9,600 | $36.45 M |
| 07/30/2024 | $4.14 | $3.66 (-11.59%) | $4.21 | $3.54 | 46,000 | $34.47 M |
| 07/29/2024 | $4.25 | $4.30 (1.18%) | $4.34 | $3.91 | 15,400 | $40.50 M |
| 07/26/2024 | $4.00 | $4.25 (6.25%) | $4.40 | $3.86 | 24,610 | $40.03 M |
| 07/25/2024 | $3.86 | $3.99 (3.37%) | $4.00 | $3.84 | 17,800 | $37.58 M |
| 07/24/2024 | $4.17 | $3.91 (-6.24%) | $4.17 | $3.77 | 20,732 | $36.83 M |
| 07/23/2024 | $3.98 | $4.07 (2.26%) | $4.22 | $3.97 | 21,126 | $38.33 M |
| 07/22/2024 | $3.78 | $3.88 (2.65%) | $3.96 | $3.63 | 19,305 | $36.54 M |
| 07/19/2024 | $3.62 | $3.53 (-2.49%) | $3.87 | $3.53 | 3,100 | $33.25 M |
| 07/18/2024 | $3.88 | $3.64 (-6.19%) | $3.91 | $3.63 | 21,566 | $34.28 M |
| 07/17/2024 | $3.85 | $3.83 (-0.52%) | $3.85 | $3.76 | 18,469 | $36.07 M |
| 07/16/2024 | $3.66 | $3.70 (1.09%) | $3.86 | $3.51 | 34,959 | $34.85 M |
| 07/15/2024 | $3.50 | $3.74 (6.86%) | $3.74 | $3.50 | 16,726 | $35.22 M |
| 07/12/2024 | $3.56 | $3.50 (-1.69%) | $3.64 | $3.29 | 26,460 | $32.96 M |
| 07/11/2024 | $3.49 | $3.53 (1.15%) | $3.73 | $3.38 | 48,033 | $33.25 M |
| 07/10/2024 | $2.98 | $3.38 (13.42%) | $3.53 | $2.87 | 42,718 | $31.83 M |
| 07/09/2024 | $2.84 | $2.81 (-1.06%) | $2.98 | $2.68 | 8,630 | $26.47 M |
| 07/08/2024 | $2.84 | $2.88 (1.41%) | $3.03 | $2.84 | 5,717 | $27.12 M |
| 07/05/2024 | $3.18 | $2.87 (-9.75%) | $3.18 | $2.83 | 8,706 | $27.03 M |
| 07/03/2024 | $3.23 | $3.18 (-1.55%) | $3.31 | $3.10 | 2,374 | $29.95 M |
| 07/02/2024 | $3.27 | $3.10 (-5.2%) | $3.40 | $3.04 | 23,783 | $29.20 M |
| 07/01/2024 | $2.85 | $3.22 (12.98%) | $3.63 | $2.85 | 26,381 | $30.33 M |