Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akari Therapeutics ADR (NQ: AKTX )

3.831 +0.301 (+8.53%)
Streaming Delayed Price Updated: 1:49 PM EDT, Jul 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.620 3.870 3.530 3.530 3,100 -0.11(-3.02%)
Jul 18, 2024 3.880 3.910 3.630 3.640 21,566 -0.19(-4.96%)
Jul 17, 2024 3.850 3.850 3.755 3.830 18,469 +0.13(+3.51%)
Jul 16, 2024 3.660 3.860 3.510 3.700 34,959 -0.04(-1.07%)
Jul 15, 2024 3.500 3.740 3.500 3.740 16,626 +0.24(+6.86%)
Jul 12, 2024 3.560 3.640 3.290 3.500 26,460 -0.03(-0.87%)
Jul 11, 2024 3.490 3.729 3.380 3.531 48,033 +0.15(+4.46%)
Jul 10, 2024 2.980 3.530 2.870 3.380 42,718 +0.57(+20.28%)
Jul 09, 2024 2.840 2.980 2.680 2.810 8,561 -0.07(-2.43%)
Jul 08, 2024 2.840 3.030 2.840 2.880 5,717 +0.01(+0.35%)
Jul 05, 2024 3.180 3.180 2.829 2.870 8,706 -0.31(-9.80%)
Jul 03, 2024 3.230 3.307 3.101 3.182 2,374 +0.08(+2.64%)
Jul 02, 2024 3.270 3.400 3.040 3.100 23,783 -0.11(-3.58%)
Jul 01, 2024 2.850 3.630 2.850 3.215 26,382 +0.51(+19.07%)
Jun 28, 2024 2.700 2.700 2.610 2.700 12,396 +0.07(+2.66%)
Jun 27, 2024 2.660 3.110 2.620 2.630 17,980 -0.09(-3.31%)
Jun 26, 2024 2.890 3.108 2.710 2.720 20,340 -0.05(-1.81%)
Jun 25, 2024 3.600 3.640 2.730 2.770 70,963 -0.89(-24.32%)
Jun 24, 2024 3.800 3.890 3.491 3.660 23,288 -0.05(-1.35%)
Jun 21, 2024 3.050 3.940 3.050 3.710 67,005 +0.61(+19.87%)
Jun 20, 2024 2.790 3.155 2.750 3.095 33,715 +0.26(+9.17%)
Jun 18, 2024 2.880 3.030 2.800 2.835 12,789 -0.12(-4.22%)
Jun 17, 2024 3.050 3.070 2.700 2.960 27,016 -0.20(-6.33%)
Jun 14, 2024 3.060 3.290 2.975 3.160 10,424 +0.11(+3.61%)
Jun 13, 2024 3.330 3.350 2.750 3.050 18,667 -0.25(-7.58%)
Jun 12, 2024 3.210 3.300 2.600 3.300 44,726 +0.16(+5.10%)
Jun 11, 2024 2.470 3.300 2.470 3.140 74,659 +0.62(+24.60%)
Jun 10, 2024 2.350 2.750 2.150 2.520 70,954 +0.29(+13.00%)
Jun 07, 2024 2.150 2.360 2.130 2.230 38,851 +0.04(+1.83%)
Jun 06, 2024 2.210 2.250 2.120 2.190 16,653 +0.07(+3.27%)
Jun 05, 2024 1.950 2.300 1.930 2.121 44,562 +0.19(+9.88%)
Jun 04, 2024 1.690 1.930 1.660 1.930 55,926 +0.24(+14.20%)
Jun 03, 2024 1.800 1.800 1.624 1.690 16,289 -0.02(-1.40%)
May 31, 2024 1.750 1.800 1.714 1.714 10,798 -0.00(-0.06%)
May 30, 2024 1.790 1.800 1.630 1.715 9,087 -0.07(-4.19%)
May 29, 2024 1.830 1.835 1.790 1.790 2,675 -0.04(-2.38%)
May 28, 2024 1.950 1.950 1.796 1.834 3,722 -0.12(-5.96%)
May 24, 2024 1.840 1.950 1.704 1.950 31,017 +0.09(+4.84%)
May 23, 2024 2.070 2.350 1.600 1.860 50,692 -0.05(-2.62%)
May 22, 2024 1.580 2.040 1.580 1.910 44,123 +0.27(+16.82%)
May 21, 2024 1.525 1.680 1.520 1.635 4,398 +0.11(+7.57%)
May 20, 2024 1.560 1.600 1.495 1.520 22,630 +0.00(+0.00%)
May 17, 2024 1.600 1.620 1.470 1.520 20,155 +0.04(+2.70%)
May 16, 2024 1.440 1.720 1.440 1.480 6,966 +0.02(+1.37%)
May 15, 2024 1.455 1.500 1.455 1.460 9,076 -0.04(-2.67%)
May 14, 2024 1.550 1.550 1.410 1.500 16,426 +0.01(+0.67%)
May 13, 2024 1.530 1.600 1.490 1.490 3,836 -0.11(-6.88%)
May 10, 2024 1.550 1.650 1.550 1.600 19,063 -0.03(-2.14%)
May 09, 2024 1.520 1.750 1.520 1.635 30,367 +0.19(+12.76%)
May 08, 2024 1.500 1.500 1.320 1.450 11,663 +0.00(+0.00%)
May 07, 2024 1.400 1.490 1.350 1.450 12,419 +0.11(+8.21%)
May 06, 2024 1.400 1.400 1.170 1.340 16,327 -0.02(-1.47%)
May 03, 2024 1.580 1.590 1.330 1.360 20,772 -0.11(-7.48%)
May 02, 2024 1.690 1.868 1.428 1.470 38,277 -0.23(-13.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.