Akari Therapeutics (AKTX)
NASDAQ: AKTX
· Real-Time Price · USD
1.00
-0.01 (-0.98%)
At close: Aug 18, 2025, 3:58 PM
0.96
-4.00%
After-hours: Aug 18, 2025, 04:10 PM EDT
AKTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | -0.99% | 15,749 |
| Aug 15, 2025 | 0.97 | 1.05 | 0.97 | 1.01 | 1.01 | 4.12% | 38,700 |
| Aug 14, 2025 | 1.00 | 1.01 | 0.96 | 0.97 | 0.97 | -1.02% | 40,476 |
| Aug 13, 2025 | 1.03 | 1.04 | 0.94 | 0.98 | 0.98 | -3.92% | 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 | 3.06% | 16,898 |
| Aug 6, 2025 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | -2.00% | 31,184 |
| Aug 5, 2025 | 1.02 | 1.02 | 0.97 | 1.00 | 1.00 | -2.91% | 5,511 |
| Aug 4, 2025 | 1.00 | 1.06 | 0.98 | 1.03 | 1.03 | 1.98% | 79,200 |
| 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% | 68,600 |
| 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 | -3.51% | 27,303 |
| Jul 23, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 26,700 |
| Jul 22, 2025 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | -0.88% | 22,600 |