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:

Akari Therapeutics ADR (NQ: AKTX )

1.865 +0.005 (+0.27%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 3.898 4.070 3.898 3.950 1,592 -0.13(-3.19%)
Sep 28, 2023 4.095 4.095 3.890 4.080 14,870 +0.03(+0.74%)
Sep 27, 2023 3.770 4.135 3.650 4.050 15,336 +0.00(+0.00%)
Sep 26, 2023 3.700 4.390 3.700 4.050 55,606 +0.20(+5.19%)
Sep 25, 2023 3.600 3.980 3.710 3.850 39,477 +0.23(+6.35%)
Sep 22, 2023 3.510 3.620 3.460 3.620 10,001 +0.14(+3.87%)
Sep 21, 2023 3.420 3.540 3.310 3.485 7,162 -0.12(-3.35%)
Sep 20, 2023 3.606 3.606 3.606 3.606 706 -0.04(-1.21%)
Sep 19, 2023 3.650 3.650 3.650 3.650 838 -0.04(-1.22%)
Sep 18, 2023 3.650 3.782 3.650 3.695 2,931 +0.04(+1.23%)
Sep 15, 2023 3.670 3.670 3.550 3.650 9,317 +0.00(+0.00%)
Sep 14, 2023 3.670 3.680 3.500 3.650 10,806 +0.07(+1.96%)
Sep 13, 2023 3.813 3.813 3.500 3.580 2,081 -0.10(-2.72%)
Sep 12, 2023 3.665 3.831 3.600 3.680 14,100 +0.17(+4.92%)
Sep 11, 2023 3.800 3.800 3.260 3.507 17,945 -0.23(-6.22%)
Sep 08, 2023 3.640 3.800 3.640 3.740 7,999 +0.11(+3.03%)
Sep 07, 2023 3.170 3.910 3.139 3.630 137,477 +0.45(+14.15%)
Sep 06, 2023 3.150 3.200 3.000 3.180 24,134 +0.06(+1.92%)
Sep 05, 2023 3.195 3.330 3.110 3.120 8,874 -0.22(-6.59%)
Sep 01, 2023 3.460 3.470 3.160 3.340 18,090 +0.19(+6.03%)
Aug 31, 2023 3.300 3.495 3.150 3.150 31,540 -0.22(-6.53%)
Aug 30, 2023 3.430 3.495 3.370 3.370 1,907 -0.21(-5.87%)
Aug 29, 2023 3.450 3.581 3.421 3.580 9,433 +0.01(+0.15%)
Aug 28, 2023 3.610 3.610 3.550 3.575 10,376 +0.02(+0.69%)
Aug 25, 2023 3.430 3.740 3.310 3.550 10,165 +0.12(+3.50%)
Aug 24, 2023 3.610 3.990 3.400 3.430 7,309 -0.21(-5.90%)
Aug 23, 2023 3.330 3.760 3.320 3.645 34,729 +0.10(+2.68%)
Aug 22, 2023 3.550 3.870 3.519 3.550 42,386 +0.00(+0.00%)
Aug 21, 2023 3.120 3.650 3.119 3.550 12,015 +0.14(+4.11%)
Aug 18, 2023 2.960 3.540 2.960 3.410 98,099 +0.31(+10.00%)
Aug 17, 2023 3.100 3.800 2.957 3.100 209,663 -0.68(-17.90%)
Aug 16, 2023 3.820 3.974 3.600 3.776 11,691 -0.05(-1.20%)
Aug 15, 2023 4.800 4.800 3.728 3.822 67,960 -1.03(-21.20%)
Aug 14, 2023 4.800 4.952 4.718 4.850 3,540 -0.14(-2.84%)
Aug 11, 2023 5.200 5.200 4.790 4.992 11,769 -0.15(-2.99%)
Aug 10, 2023 5.200 5.200 5.018 5.146 5,824 +0.13(+2.51%)
Aug 09, 2023 5.000 5.200 4.842 5.020 6,074 +0.01(+0.24%)
Aug 08, 2023 5.400 5.480 4.980 5.008 17,447 -0.30(-5.58%)
Aug 07, 2023 5.300 5.500 5.180 5.304 20,568 +0.00(+0.00%)
Aug 04, 2023 5.360 5.480 5.102 5.304 10,733 +0.00(+0.08%)
Aug 03, 2023 5.300 5.372 4.960 5.300 24,149 +0.17(+3.27%)
Aug 02, 2023 5.400 5.400 4.210 5.132 45,837 -0.22(-4.04%)
Aug 01, 2023 5.000 5.460 5.000 5.348 45,856 +0.36(+7.13%)
Jul 31, 2023 4.368 5.000 4.202 4.992 66,125 +0.63(+14.50%)
Jul 28, 2023 4.340 4.400 4.000 4.360 20,363 +0.12(+2.83%)
Jul 27, 2023 3.800 4.380 3.770 4.240 51,681 +0.31(+7.94%)
Jul 26, 2023 3.780 4.000 3.622 3.928 47,041 +0.16(+4.36%)
Jul 25, 2023 3.398 3.880 3.242 3.764 217,288 +0.28(+7.91%)
Jul 24, 2023 3.420 3.520 3.136 3.488 27,463 +0.01(+0.23%)
Jul 21, 2023 3.568 3.580 3.400 3.480 18,704 -0.03(-0.74%)
Jul 20, 2023 3.400 3.600 3.460 3.506 8,775 -0.01(-0.40%)
Jul 19, 2023 3.496 3.598 3.440 3.520 4,681 +0.04(+1.15%)
Jul 18, 2023 3.360 3.590 3.360 3.480 8,996 +0.06(+1.75%)
Jul 17, 2023 3.480 3.580 3.320 3.420 6,652 -0.01(-0.18%)
Jul 14, 2023 3.624 3.698 3.422 3.426 8,562 -0.20(-5.46%)
Jul 13, 2023 3.560 3.636 3.398 3.624 24,405 +0.21(+6.15%)
Jul 12, 2023 3.492 3.698 3.400 3.414 11,394 -0.19(-5.17%)
Jul 11, 2023 3.600 3.700 3.532 3.600 7,894 +0.00(+0.00%)
Jul 10, 2023 3.550 3.700 3.480 3.600 14,281 +0.02(+0.61%)
Jul 07, 2023 3.444 3.734 3.336 3.578 40,985 +0.11(+3.11%)
Jul 06, 2023 3.800 3.858 3.240 3.470 142,303 +0.07(+1.94%)
Jul 05, 2023 3.200 3.600 3.200 3.404 40,530 +0.09(+2.78%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.