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 )

1.185 -0.005 (-0.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jun 30, 2023 3.380 3.418 3.254 3.400 13,379 +0.10(+2.91%)
Jun 29, 2023 3.200 3.404 3.208 3.304 10,455 +0.06(+1.72%)
Jun 28, 2023 3.260 3.376 3.166 3.248 9,136 -0.01(-0.31%)
Jun 27, 2023 3.204 3.316 3.204 3.258 7,057 +0.05(+1.50%)
Jun 26, 2023 3.400 3.402 3.202 3.210 14,720 -0.02(-0.50%)
Jun 23, 2023 3.372 3.402 3.200 3.226 8,628 -0.07(-2.18%)
Jun 22, 2023 3.114 3.420 3.100 3.298 15,662 +0.18(+5.91%)
Jun 21, 2023 3.200 3.238 3.090 3.114 8,185 -0.09(-2.69%)
Jun 20, 2023 3.148 3.228 3.140 3.200 5,604 +0.06(+1.85%)
Jun 16, 2023 3.140 3.400 3.118 3.142 7,691 -0.04(-1.19%)
Jun 15, 2023 3.360 3.400 3.100 3.180 4,645 -0.08(-2.39%)
Jun 14, 2023 3.098 3.360 3.098 3.258 4,863 +0.10(+3.10%)
Jun 13, 2023 3.360 3.360 3.160 3.160 9,124 -0.02(-0.75%)
Jun 12, 2023 3.200 3.188 3.080 3.184 7,810 +0.06(+2.05%)
Jun 09, 2023 3.360 3.360 2.808 3.120 39,675 -0.12(-3.70%)
Jun 08, 2023 3.260 3.532 3.200 3.240 19,272 -0.02(-0.55%)
Jun 07, 2023 3.200 3.714 3.160 3.258 21,263 +0.05(+1.69%)
Jun 06, 2023 3.340 3.578 3.160 3.204 25,084 -0.01(-0.44%)
Jun 05, 2023 3.300 3.400 3.098 3.218 41,854 -0.02(-0.74%)
Jun 02, 2023 3.200 3.300 3.198 3.242 27,272 +0.02(+0.62%)
Jun 01, 2023 3.714 3.800 3.000 3.222 98,440 -0.32(-8.93%)
May 31, 2023 3.564 3.880 3.538 3.538 10,993 -0.17(-4.58%)
May 30, 2023 3.646 3.880 3.400 3.708 8,399 +0.01(+0.16%)
May 26, 2023 3.480 3.900 3.480 3.702 18,486 +0.23(+6.75%)
May 25, 2023 3.784 4.158 3.042 3.468 43,581 -0.33(-8.74%)
May 24, 2023 3.624 3.900 3.624 3.800 21,407 +0.05(+1.23%)
May 23, 2023 3.622 3.900 3.620 3.754 20,772 -0.31(-7.54%)
May 22, 2023 4.400 4.596 3.824 4.060 14,569 -0.10(-2.31%)
May 19, 2023 4.000 4.258 4.000 4.156 2,466 +0.05(+1.22%)
May 18, 2023 4.400 4.480 4.000 4.106 12,976 -0.14(-3.25%)
May 17, 2023 3.780 4.388 3.606 4.244 40,042 +0.46(+12.28%)
May 16, 2023 3.742 3.858 3.600 3.780 15,332 +0.09(+2.49%)
May 15, 2023 3.674 3.898 3.600 3.688 15,049 -0.01(-0.32%)
May 12, 2023 3.800 3.900 3.578 3.700 40,955 +0.11(+3.06%)
May 11, 2023 3.520 3.690 3.520 3.590 9,097 +0.07(+1.99%)
May 10, 2023 3.792 3.792 3.520 3.520 17,513 -0.08(-2.17%)
May 09, 2023 3.596 3.818 3.520 3.598 13,791 +0.00(+0.00%)
May 08, 2023 3.900 3.900 3.550 3.598 31,315 +0.05(+1.35%)
May 05, 2023 3.550 3.658 3.500 3.550 20,480 -0.00(-0.11%)
May 04, 2023 3.540 3.890 3.500 3.554 42,936 -0.05(-1.28%)
May 03, 2023 3.602 3.798 3.400 3.600 41,910 -0.05(-1.37%)
May 02, 2023 3.900 3.918 3.580 3.650 51,963 -0.05(-1.35%)
May 01, 2023 3.800 4.010 3.406 3.700 45,642 +0.08(+2.15%)
Apr 28, 2023 3.800 3.928 3.402 3.622 31,244 +0.02(+0.56%)
Apr 27, 2023 3.420 3.920 3.420 3.602 6,306 -0.20(-5.21%)
Apr 26, 2023 3.884 3.940 3.312 3.800 14,510 +0.06(+1.55%)
Apr 25, 2023 3.600 3.896 3.402 3.742 23,313 +0.22(+6.31%)
Apr 24, 2023 4.600 4.580 3.442 3.520 71,105 -0.92(-20.68%)
Apr 21, 2023 4.600 4.648 3.624 4.438 95,656 +0.24(+5.67%)
Apr 20, 2023 4.200 4.600 3.000 4.200 29,989 +0.00(+0.10%)
Apr 19, 2023 4.400 5.350 4.000 4.196 102,974 -0.20(-4.64%)
Apr 18, 2023 4.116 4.420 4.000 4.400 18,375 +0.51(+13.23%)
Apr 17, 2023 4.200 4.258 3.884 3.886 14,500 -0.12(-2.90%)
Apr 14, 2023 3.422 4.200 3.400 4.002 7,413 +0.20(+5.26%)
Apr 13, 2023 3.570 3.900 3.400 3.802 20,681 +0.40(+11.82%)
Apr 12, 2023 4.000 4.202 3.400 3.400 19,910 -0.25(-6.85%)
Apr 11, 2023 3.600 3.800 3.420 3.650 18,779 -0.16(-4.15%)
Apr 10, 2023 4.046 4.400 3.400 3.808 7,862 -0.39(-9.25%)
Apr 06, 2023 4.000 4.200 3.660 4.196 8,004 +0.19(+4.85%)
Apr 05, 2023 4.000 4.300 3.960 4.002 15,667 +0.01(+0.25%)
Apr 04, 2023 4.000 4.402 3.600 3.992 28,461 -0.08(-1.92%)
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.