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 )

1.520 +0.040 (+2.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Nov 30, 2016 151.81 151.81 141.60 143.00 991 -5.20(-3.51%)
Nov 29, 2016 170.00 171.00 146.40 148.20 681 -21.80(-12.82%)
Nov 25, 2016 170.00 170.00 170.00 15 +10.20(+6.38%)
Nov 23, 2016 159.80 159.80 159.80 0 -7.80(-4.65%)
Nov 22, 2016 155.80 171.40 155.00 167.60 108 +12.00(+7.71%)
Nov 21, 2016 148.60 155.60 148.60 155.60 11 +7.40(+4.99%)
Nov 18, 2016 146.94 153.38 143.00 148.20 713 -5.80(-3.77%)
Nov 17, 2016 160.20 160.20 154.00 154.00 155 -11.80(-7.12%)
Nov 16, 2016 159.60 166.00 159.60 165.80 58 -6.00(-3.49%)
Nov 15, 2016 163.40 171.80 159.00 171.80 224 +1.60(+0.94%)
Nov 10, 2016 170.20 170.20 170.20 0 +0.20(+0.12%)
Nov 09, 2016 171.60 185.27 159.00 170.00 418 -6.40(-3.63%)
Nov 08, 2016 184.00 184.00 163.25 176.40 112 +5.80(+3.40%)
Nov 07, 2016 184.00 187.80 170.20 170.60 171 -4.31(-2.47%)
Nov 04, 2016 177.80 188.60 159.00 174.91 276 -12.69(-6.76%)
Nov 03, 2016 177.48 187.60 167.90 187.60 92 +7.60(+4.22%)
Nov 01, 2016 180.00 180.00 180.00 0 -9.00(-4.76%)
Oct 31, 2016 165.80 189.00 165.80 189.00 49 +16.40(+9.50%)
Oct 28, 2016 164.60 181.00 164.00 172.60 172 -11.00(-5.99%)
Oct 27, 2016 186.20 186.20 183.00 183.60 274 +2.40(+1.32%)
Oct 26, 2016 162.80 181.80 162.80 181.20 394 +0.20(+0.11%)
Oct 25, 2016 180.60 181.00 180.00 181.00 53 +17.00(+10.36%)
Oct 24, 2016 182.60 182.60 164.00 164.00 59 +2.00(+1.24%)
Oct 20, 2016 180.00 162.00 162.00 162.00 75 -19.80(-10.89%)
Oct 19, 2016 181.80 181.80 181.80 181.80 6 -2.20(-1.20%)
Oct 18, 2016 188.40 188.40 183.80 184.00 36 +12.80(+7.48%)
Oct 17, 2016 171.20 171.20 171.20 171.20 15 +0.40(+0.23%)
Oct 14, 2016 161.00 170.80 161.00 170.80 286 +9.56(+5.93%)
Oct 13, 2016 161.24 161.24 161.24 161.24 20 -7.36(-4.36%)
Oct 12, 2016 168.60 168.60 168.60 168.60 6 -0.32(-0.19%)
Oct 11, 2016 166.69 168.92 166.69 168.92 47 -0.18(-0.11%)
Oct 10, 2016 170.00 170.40 167.40 169.10 137 -0.90(-0.53%)
Oct 06, 2016 166.40 170.00 170.00 170.00 35 -1.40(-0.82%)
Oct 05, 2016 169.00 178.20 168.60 171.40 137 +2.00(+1.18%)
Oct 03, 2016 168.00 169.40 169.40 169.40 4 -0.80(-0.47%)
Sep 30, 2016 170.20 170.20 170.20 170.20 28 +4.60(+2.78%)
Sep 29, 2016 177.27 178.00 158.60 165.60 376 -12.40(-6.97%)
Sep 28, 2016 178.20 178.20 170.60 178.00 67 -1.60(-0.89%)
Sep 27, 2016 179.80 179.80 179.20 179.60 51 -0.40(-0.22%)
Sep 26, 2016 176.00 180.00 175.40 180.00 136 +0.60(+0.33%)
Sep 23, 2016 176.00 179.60 176.00 179.40 189 +2.60(+1.47%)
Sep 22, 2016 176.00 178.60 166.20 176.80 404 -2.20(-1.23%)
Sep 21, 2016 179.40 179.40 178.98 179.00 25 -1.00(-0.56%)
Sep 20, 2016 181.40 199.40 179.80 180.00 1,221 -16.40(-8.35%)
Sep 19, 2016 179.00 196.40 167.20 196.40 226 +20.40(+11.59%)
Sep 16, 2016 179.00 181.20 176.00 176.00 167 -3.00(-1.68%)
Sep 15, 2016 179.00 179.00 178.00 179.00 116 -0.80(-0.44%)
Sep 14, 2016 181.00 181.00 178.10 179.80 175 -1.20(-0.66%)
Sep 13, 2016 178.40 181.00 178.40 181.00 25 +2.40(+1.34%)
Sep 12, 2016 182.80 182.80 172.20 178.60 574 +8.40(+4.94%)
Sep 09, 2016 178.00 184.00 170.00 170.20 519 -1.60(-0.93%)
Sep 08, 2016 187.00 187.00 171.80 171.80 405 -12.31(-6.68%)
Sep 07, 2016 178.00 190.00 178.00 184.11 5,127 +7.16(+4.04%)
Sep 06, 2016 189.60 201.20 174.50 176.95 332 -5.05(-2.77%)
Sep 02, 2016 177.80 182.00 182.00 182.00 1,280 -4.00(-2.15%)
Sep 01, 2016 172.40 186.00 170.00 186.00 163 -3.20(-1.69%)
Aug 31, 2016 191.00 191.00 188.20 189.20 40 -1.00(-0.53%)
Aug 30, 2016 191.20 192.00 190.20 190.20 52 -1.80(-0.94%)
Aug 26, 2016 192.42 192.00 192.00 192.00 17 -9.80(-4.86%)
Aug 25, 2016 202.00 202.00 201.80 201.80 10 -2.40(-1.18%)
Aug 24, 2016 206.26 206.26 204.20 204.20 17 -7.24(-3.43%)
Aug 19, 2016 216.00 211.44 211.44 211.44 2,155 -8.56(-3.89%)
Aug 18, 2016 220.00 220.00 219.00 220.00 62 +23.69(+12.07%)
Aug 16, 2016 211.00 196.31 196.31 196.31 1 +9.31(+4.98%)
Aug 15, 2016 187.00 187.00 187.00 187.00 50 +3.00(+1.63%)
Aug 12, 2016 183.20 202.00 180.60 184.00 175 -11.00(-5.64%)
Aug 11, 2016 195.00 195.00 195.00 195.00 502 -5.20(-2.60%)
Aug 10, 2016 200.20 203.05 200.20 200.20 76 -3.40(-1.67%)
Aug 09, 2016 191.80 203.60 190.80 203.60 37 +12.20(+6.37%)
Aug 08, 2016 204.20 208.00 191.00 191.40 107 -18.60(-8.86%)
Aug 05, 2016 218.00 218.00 190.60 210.00 79 -2.54(-1.20%)
Aug 04, 2016 218.00 223.50 208.00 212.54 70 -17.46(-7.59%)
Aug 03, 2016 244.40 244.40 230.00 230.00 132 -11.00(-4.56%)
Aug 02, 2016 234.20 246.60 230.00 241.00 209 +11.00(+4.78%)
Aug 01, 2016 177.80 230.00 177.80 230.00 481 +44.00(+23.66%)
Jul 29, 2016 184.00 192.00 163.40 186.00 155 +9.00(+5.08%)
Jul 28, 2016 180.00 192.00 176.20 177.00 127 -1.00(-0.56%)
Jul 27, 2016 183.20 183.20 162.60 178.00 197 +2.00(+1.14%)
Jul 26, 2016 181.59 182.00 176.00 176.00 84 -13.60(-7.17%)
Jul 25, 2016 176.00 189.60 176.00 189.60 165 +13.80(+7.85%)
Jul 22, 2016 173.06 184.21 171.60 175.80 203 -1.01(-0.57%)
Jul 21, 2016 179.60 190.36 170.00 176.81 599 -4.79(-2.64%)
Jul 20, 2016 178.40 190.00 178.40 181.60 48 -2.40(-1.30%)
Jul 19, 2016 204.40 204.40 184.00 184.00 71 -24.00(-11.54%)
Jul 18, 2016 200.00 208.00 199.80 208.00 291 +11.86(+6.04%)
Jul 15, 2016 230.00 230.00 194.40 196.14 412 -28.46(-12.67%)
Jul 14, 2016 218.20 224.60 204.20 224.60 57 -7.40(-3.19%)
Jul 13, 2016 226.40 238.20 226.40 232.00 217 +8.00(+3.57%)
Jul 12, 2016 222.60 223.20 221.40 224.00 114 +3.00(+1.36%)
Jul 11, 2016 220.00 246.67 220.00 221.00 230 -19.58(-8.14%)
Jul 08, 2016 227.00 240.58 223.00 240.58 257 +25.58(+11.90%)
Jul 07, 2016 233.60 240.00 210.00 215.00 100 -25.00(-10.42%)
Jul 05, 2016 202.40 276.22 202.40 240.00 169 -29.80(-11.05%)
Jun 30, 2016 270.40 269.80 269.80 269.80 355 -20.98(-7.21%)
Jun 28, 2016 278.20 290.78 290.78 290.78 1 -0.22(-0.08%)
Jun 27, 2016 295.00 295.40 291.00 291.00 314 +22.20(+8.26%)
Jun 24, 2016 254.60 268.80 244.00 268.80 1,704 -12.20(-4.34%)
Jun 23, 2016 296.00 297.40 281.00 281.00 24 -19.00(-6.33%)
Jun 22, 2016 300.00 300.00 300.00 300.00 17 +20.00(+7.14%)
Jun 21, 2016 260.00 284.80 260.00 280.00 612 -12.20(-4.18%)
Jun 20, 2016 292.20 292.20 292.20 292.20 12 +0.00(+0.00%)
Jun 14, 2016 296.80 292.20 292.20 292.20 4 -3.80(-1.28%)
Jun 13, 2016 319.40 300.00 296.00 296.00 50 -4.00(-1.33%)
Jun 09, 2016 300.00 300.00 300.00 300.00 5 -8.20(-2.66%)
Jun 08, 2016 308.20 308.20 308.20 308.20 12 +16.01(+5.48%)
Jun 06, 2016 277.00 292.19 292.19 292.19 4 +12.19(+4.35%)
Jun 03, 2016 290.60 290.60 278.00 280.00 1,227 -3.70(-1.30%)
Jun 02, 2016 290.00 300.60 283.70 283.70 495 -18.30(-6.06%)
May 31, 2016 307.40 302.00 302.00 302.00 2 +11.20(+3.85%)
May 27, 2016 290.80 290.80 290.80 290.80 10 +4.80(+1.68%)
May 26, 2016 286.00 286.00 286.00 286.00 7 -27.14(-8.67%)
May 25, 2016 296.00 318.00 292.40 313.14 193 +27.94(+9.80%)
May 24, 2016 285.20 285.20 285.20 285.20 10 +5.00(+1.78%)
May 23, 2016 280.00 280.20 280.00 280.20 36 -14.06(-4.78%)
May 20, 2016 325.00 326.00 294.26 294.26 68 -32.94(-10.07%)
May 19, 2016 325.00 328.20 320.00 327.20 879 +4.40(+1.36%)
May 17, 2016 328.00 322.80 322.80 322.80 3 -7.20(-2.18%)
May 16, 2016 314.80 333.00 314.80 330.00 338 +14.00(+4.43%)
May 13, 2016 331.80 378.00 246.80 316.00 769 -4.00(-1.25%)
May 12, 2016 327.40 328.00 313.69 320.00 187 -11.60(-3.50%)
May 11, 2016 327.00 332.80 323.60 331.60 95 +17.00(+5.40%)
May 10, 2016 320.00 320.00 301.60 314.60 108 +4.60(+1.48%)
May 09, 2016 323.40 323.60 305.00 310.00 540 -9.40(-2.94%)
May 06, 2016 318.20 320.00 305.40 319.40 92 -4.60(-1.42%)
May 05, 2016 338.80 338.80 315.96 324.00 432 -17.20(-5.04%)
May 04, 2016 322.20 351.20 314.00 341.20 2,236 +21.14(+6.61%)
May 03, 2016 353.00 353.00 312.20 320.06 307 -21.94(-6.42%)
May 02, 2016 342.00 342.00 318.24 342.00 440 -2.00(-0.58%)
Apr 29, 2016 348.00 354.51 322.20 344.00 1,342 +4.00(+1.18%)
Apr 27, 2016 340.00 340.00 340.00 340.00 2 +0.00(+0.00%)
Apr 26, 2016 347.69 354.00 340.00 340.00 1,403 -3.00(-0.87%)
Apr 25, 2016 350.00 351.60 343.00 343.00 50 -16.20(-4.51%)
Apr 22, 2016 358.20 360.00 356.20 359.20 106 +5.20(+1.47%)
Apr 21, 2016 352.00 360.00 352.00 354.00 122 -6.00(-1.67%)
Apr 20, 2016 335.03 360.00 335.03 360.00 119 +3.80(+1.07%)
Apr 19, 2016 348.60 357.20 348.60 356.20 191 +7.40(+2.12%)
Apr 18, 2016 347.20 356.60 341.40 348.80 260 -10.00(-2.79%)
Apr 15, 2016 346.60 358.80 346.20 358.80 41 +8.00(+2.28%)
Apr 14, 2016 372.00 372.00 344.70 350.80 3,896 -9.40(-2.61%)
Apr 13, 2016 360.20 360.20 360.20 360.20 13 -6.80(-1.85%)
Apr 12, 2016 360.40 375.00 346.15 367.00 310 +7.00(+1.94%)
Apr 11, 2016 378.00 378.00 360.00 360.00 136 -18.00(-4.76%)
Apr 08, 2016 340.00 378.00 340.00 378.00 357 +0.00(+0.00%)
Apr 07, 2016 363.20 385.70 363.20 378.00 150 +13.00(+3.56%)
Apr 06, 2016 342.80 367.07 341.30 365.00 423 +17.60(+5.07%)
Apr 05, 2016 360.00 360.00 345.47 347.40 170 -25.10(-6.74%)
Apr 04, 2016 379.60 395.06 372.50 372.50 70 +27.58(+8.00%)
Apr 01, 2016 310.80 350.00 301.14 344.92 1,394 +64.92(+23.19%)
Mar 30, 2016 279.00 280.00 280.00 280.00 1 +1.00(+0.36%)
Mar 29, 2016 298.40 299.40 279.00 279.00 41 -1.00(-0.36%)
Mar 28, 2016 280.00 280.00 280.00 280.00 11 +0.00(+0.00%)
Mar 24, 2016 292.00 280.00 280.00 280.00 310 -2.00(-0.71%)
Mar 23, 2016 286.40 289.80 264.00 282.00 364 +2.60(+0.93%)
Mar 22, 2016 270.60 279.40 269.80 279.40 41 -4.20(-1.48%)
Mar 21, 2016 246.00 283.60 241.25 283.60 167 +38.60(+15.76%)
Mar 18, 2016 228.00 245.00 228.00 245.00 138 +9.40(+3.99%)
Mar 17, 2016 230.00 249.80 230.00 235.60 203 +4.60(+1.99%)
Mar 16, 2016 225.00 240.00 220.00 231.00 265 +15.80(+7.34%)
Mar 15, 2016 209.00 220.00 203.00 215.20 230 +5.20(+2.48%)
Mar 14, 2016 188.60 220.40 188.60 210.00 1,023 +10.00(+5.00%)
Mar 11, 2016 170.00 209.98 169.80 200.00 1,221 +29.00(+16.96%)
Mar 10, 2016 177.00 177.40 170.40 171.00 121 +6.00(+3.64%)
Mar 09, 2016 165.60 172.00 152.51 165.00 221 +0.00(+0.00%)
Mar 08, 2016 169.00 169.00 165.00 165.00 26 +4.40(+2.74%)
Mar 07, 2016 176.00 181.00 160.60 160.60 51 -10.20(-5.97%)
Mar 04, 2016 190.00 190.00 170.80 170.80 1,070 -19.00(-10.01%)
Mar 03, 2016 192.00 192.00 189.80 189.80 69 -0.20(-0.11%)
Mar 02, 2016 190.00 190.00 190.00 190.00 7 -3.20(-1.66%)
Feb 29, 2016 199.40 193.20 193.20 193.20 8 -1.20(-0.62%)
Feb 26, 2016 194.40 200.00 194.40 194.40 38 +0.80(+0.41%)
Feb 25, 2016 200.00 200.60 193.60 193.60 103 -7.24(-3.60%)
Feb 24, 2016 202.00 202.80 200.84 200.84 44 -5.17(-2.51%)
Feb 22, 2016 207.02 206.01 206.01 206.01 5 -0.79(-0.38%)
Feb 19, 2016 217.20 220.00 206.00 206.80 386 -2.20(-1.05%)
Feb 18, 2016 216.76 238.00 209.00 209.00 760 -20.80(-9.05%)
Feb 16, 2016 218.20 229.80 229.80 229.80 30 +12.60(+5.80%)
Feb 12, 2016 220.00 217.20 217.20 217.20 1,055 -22.80(-9.50%)
Feb 11, 2016 220.20 240.00 220.20 240.00 10 -5.60(-2.28%)
Feb 10, 2016 220.00 245.60 220.00 245.60 512 -3.30(-1.33%)
Feb 04, 2016 254.00 248.90 248.90 248.90 25 -5.30(-2.08%)
Feb 03, 2016 270.00 270.15 251.20 254.20 190 -12.40(-4.65%)
Feb 02, 2016 282.80 282.80 266.60 266.60 152 -6.80(-2.49%)
Feb 01, 2016 290.00 290.00 270.00 273.40 206 -3.35(-1.21%)
Jan 29, 2016 290.00 291.00 276.75 276.75 154 -15.25(-5.22%)
Jan 28, 2016 300.00 304.00 290.00 292.00 189 -19.80(-6.35%)
Jan 27, 2016 310.00 311.80 308.20 311.80 58 +1.80(+0.58%)
Jan 26, 2016 313.40 322.00 310.00 310.00 136 -8.00(-2.52%)
Jan 25, 2016 318.00 329.90 318.00 318.00 168 -2.00(-0.62%)
Jan 22, 2016 320.00 320.00 311.00 320.00 68 +7.00(+2.24%)
Jan 21, 2016 373.00 373.00 302.00 313.00 298 -8.98(-2.79%)
Jan 20, 2016 331.00 331.00 301.40 321.98 382 -13.02(-3.89%)
Jan 19, 2016 331.00 340.50 320.00 335.00 175 +17.00(+5.35%)
Jan 15, 2016 331.00 318.00 318.00 318.00 320 -19.80(-5.86%)
Jan 14, 2016 334.62 338.80 314.60 337.80 357 -2.80(-0.82%)
Jan 13, 2016 331.00 349.20 318.60 340.60 523 -0.80(-0.23%)
Jan 12, 2016 351.20 351.20 337.60 341.40 138 +3.40(+1.01%)
Jan 11, 2016 330.00 378.20 329.60 338.00 1,725 -3.80(-1.11%)
Jan 08, 2016 328.00 371.20 311.40 341.80 1,051 +2.00(+0.59%)
Jan 07, 2016 350.00 372.00 334.00 339.80 1,483 -11.60(-3.30%)
Jan 06, 2016 330.10 385.60 314.00 351.40 995 +33.40(+10.50%)
Jan 05, 2016 274.50 320.00 274.50 318.00 1,506 +45.00(+16.48%)
Jan 04, 2016 288.00 292.00 270.00 273.00 2,140 -17.00(-5.86%)
Dec 31, 2015 282.80 290.00 290.00 290.00 170 +0.00(+0.00%)
Dec 30, 2015 284.00 310.40 280.00 290.00 2,996 +8.80(+3.13%)
Dec 29, 2015 270.00 294.00 270.00 281.20 87 -29.80(-9.58%)
Dec 28, 2015 300.20 311.00 284.48 311.00 140 -13.20(-4.07%)
Dec 24, 2015 317.00 324.20 324.20 324.20 90 +4.20(+1.31%)
Dec 23, 2015 338.00 346.60 317.00 320.00 257 -18.20(-5.38%)
Dec 22, 2015 336.00 338.60 320.03 338.20 303 -1.60(-0.47%)
Dec 21, 2015 334.00 340.00 334.00 339.80 171 +5.40(+1.61%)
Dec 18, 2015 334.00 348.00 332.00 334.40 204 +9.20(+2.83%)
Dec 16, 2015 318.00 325.20 325.20 325.20 3 +10.20(+3.24%)
Dec 15, 2015 327.40 344.20 310.20 315.00 715 -21.00(-6.25%)
Dec 14, 2015 347.00 349.00 314.22 336.00 100 -23.20(-6.46%)
Dec 11, 2015 373.40 374.00 359.20 359.20 22 -11.20(-3.02%)
Dec 10, 2015 380.00 380.00 364.00 370.40 417 -9.60(-2.53%)
Dec 09, 2015 381.40 384.40 379.20 380.00 739 -2.00(-0.52%)
Dec 08, 2015 384.60 384.60 378.20 382.00 40 -0.29(-0.08%)
Dec 07, 2015 387.80 387.80 377.80 382.29 196 +3.49(+0.92%)
Dec 04, 2015 380.00 380.00 377.60 378.80 108 -5.10(-1.33%)
Dec 03, 2015 383.90 383.90 383.90 383.90 28 +1.27(+0.33%)
Dec 02, 2015 382.06 382.63 379.67 382.63 45 -1.17(-0.31%)
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.