Akari Therapeutics (AKTX)
NASDAQ: AKTX
· Real-Time Price · USD
0.92
-0.01 (-1.47%)
At close: Oct 03, 2025, 3:59 PM
0.90
-1.75%
After-hours: Oct 03, 2025, 06:52 PM EDT
AKTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.94 | 0.97 | 0.91 | 0.92 | 0.92 | -1.08% | 60,064 |
| Oct 2, 2025 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -5.10% | 37,323 |
| Oct 1, 2025 | 0.99 | 1.04 | 0.96 | 0.98 | 0.98 | -2.97% | 51,511 |
| Sep 30, 2025 | 0.99 | 1.08 | 0.98 | 1.01 | 1.01 | -0.98% | 77,400 |
| Sep 29, 2025 | 0.91 | 1.11 | 0.91 | 1.02 | 1.02 | 5.15% | 277,000 |
| Sep 26, 2025 | 1.13 | 1.15 | 0.91 | 0.97 | 0.97 | -13.39% | 207,041 |
| Sep 25, 2025 | 1.10 | 1.24 | 1.04 | 1.12 | 1.12 | 0.90% | 515,900 |
| Sep 24, 2025 | 0.82 | 1.22 | 0.76 | 1.11 | 1.11 | 46.05% | 3,676,900 |
| Sep 23, 2025 | 0.80 | 0.81 | 0.74 | 0.76 | 0.76 | -7.32% | 82,930 |
| Sep 22, 2025 | 0.82 | 0.83 | 0.80 | 0.82 | 0.82 | 1.23% | 25,800 |
| Sep 19, 2025 | 0.80 | 0.84 | 0.80 | 0.81 | 0.81 | 1.25% | 30,253 |
| Sep 18, 2025 | 0.88 | 0.91 | 0.78 | 0.80 | 0.80 | 1.27% | 311,011 |
| Sep 17, 2025 | 0.72 | 0.83 | 0.68 | 0.79 | 0.79 | 3.95% | 3,429,800 |
| Sep 16, 2025 | 0.78 | 0.80 | 0.75 | 0.76 | 0.76 | -2.56% | 43,421 |
| Sep 15, 2025 | 0.80 | 0.80 | 0.76 | 0.78 | 0.78 | -1.27% | 18,846 |
| Sep 12, 2025 | 0.77 | 0.80 | 0.75 | 0.79 | 0.79 | 2.60% | 25,783 |
| Sep 11, 2025 | 0.77 | 0.79 | 0.76 | 0.77 | 0.77 | -2.53% | 109,721 |
| Sep 10, 2025 | 0.84 | 0.88 | 0.78 | 0.79 | 0.79 | -5.95% | 153,183 |
| Sep 9, 2025 | 0.89 | 0.89 | 0.83 | 0.84 | 0.84 | -1.18% | 37,000 |
| Sep 8, 2025 | 0.83 | 0.85 | 0.80 | 0.85 | 0.85 | 3.66% | 75,611 |
Page 1 of 136