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 )

1.600 -0.030 (-1.84%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 31, 2017 91.80 96.60 87.20 93.00 2,474 +0.40(+0.43%)
Jul 28, 2017 90.00 97.80 86.00 92.60 4,308 +2.60(+2.89%)
Jul 27, 2017 91.20 93.86 89.80 90.00 3,115 -1.40(-1.53%)
Jul 26, 2017 92.00 93.00 87.00 91.40 2,776 -0.80(-0.87%)
Jul 25, 2017 94.20 98.00 90.40 92.20 3,470 +0.60(+0.66%)
Jul 24, 2017 95.20 95.20 90.00 91.60 2,496 -1.00(-1.08%)
Jul 21, 2017 96.40 98.80 90.00 92.60 1,929 -1.20(-1.28%)
Jul 20, 2017 99.82 100.20 94.80 93.80 1,696 -4.60(-4.67%)
Jul 19, 2017 99.80 105.88 96.00 98.40 4,306 -4.00(-3.91%)
Jul 18, 2017 95.80 104.80 90.00 102.40 16,647 +8.40(+8.94%)
Jul 17, 2017 91.40 95.60 91.40 94.00 1,003 +3.00(+3.30%)
Jul 14, 2017 94.00 95.20 91.00 91.00 2,995 -1.00(-1.09%)
Jul 13, 2017 95.00 96.20 90.00 92.00 2,198 -3.80(-3.97%)
Jul 12, 2017 90.20 102.00 88.02 95.80 6,471 +4.80(+5.27%)
Jul 11, 2017 91.55 96.14 90.00 91.00 1,561 -0.40(-0.44%)
Jul 10, 2017 86.00 92.00 85.00 91.40 3,418 +7.00(+8.29%)
Jul 07, 2017 98.40 98.60 83.60 84.40 5,993 -8.80(-9.44%)
Jul 06, 2017 93.20 99.56 93.00 93.20 1,042 -2.20(-2.31%)
Jul 05, 2017 94.40 105.20 88.82 95.40 3,034 +0.00(+0.00%)
Jul 03, 2017 90.80 95.63 86.40 95.40 2,457 +3.20(+3.47%)
Jun 30, 2017 95.40 101.28 87.40 92.20 5,482 -3.60(-3.76%)
Jun 29, 2017 102.00 105.20 93.00 95.80 3,170 -5.00(-4.96%)
Jun 28, 2017 97.00 105.24 97.00 100.80 2,750 +0.60(+0.60%)
Jun 27, 2017 110.00 112.00 97.60 100.20 7,155 -5.40(-5.11%)
Jun 26, 2017 104.00 114.25 101.00 105.60 9,793 +2.40(+2.33%)
Jun 23, 2017 104.00 103.20 5,649 +7.80(+8.18%)
Jun 22, 2017 96.00 107.03 95.40 95.40 2,957 -5.20(-5.17%)
Jun 21, 2017 96.20 109.77 91.80 100.60 4,973 +5.60(+5.89%)
Jun 20, 2017 88.20 99.78 87.25 95.00 2,331 +5.00(+5.56%)
Jun 19, 2017 94.00 97.80 87.00 90.00 5,553 -5.60(-5.86%)
Jun 16, 2017 84.00 95.80 84.00 95.60 3,971 +12.40(+14.90%)
Jun 15, 2017 94.60 97.78 82.20 83.20 4,746 -10.20(-10.92%)
Jun 14, 2017 95.20 98.08 92.00 93.40 827 -4.40(-4.50%)
Jun 13, 2017 103.00 103.48 92.00 97.80 2,383 -1.20(-1.21%)
Jun 12, 2017 107.80 107.80 97.10 99.00 1,069 -6.80(-6.43%)
Jun 09, 2017 111.80 115.00 102.40 105.80 4,577 -6.00(-5.37%)
Jun 08, 2017 114.87 114.87 105.60 111.80 2,601 -1.80(-1.58%)
Jun 07, 2017 119.20 122.38 110.00 113.60 2,275 -6.20(-5.18%)
Jun 06, 2017 120.40 121.54 117.20 119.80 1,480 -1.80(-1.48%)
Jun 05, 2017 136.00 136.00 115.40 121.60 3,295 -12.80(-9.52%)
Jun 02, 2017 126.00 135.40 126.00 134.40 3,508 +9.80(+7.87%)
Jun 01, 2017 126.60 128.00 122.00 124.60 2,263 +2.00(+1.63%)
May 31, 2017 123.00 123.80 110.00 122.60 6,619 +4.80(+4.07%)
May 30, 2017 131.00 133.58 115.60 117.80 2,931 -14.40(-10.89%)
May 26, 2017 137.20 137.80 131.00 132.20 1,317 -1.60(-1.20%)
May 25, 2017 130.40 143.04 130.40 133.80 5,145 +3.60(+2.76%)
May 24, 2017 140.20 141.37 125.08 130.20 6,276 -13.20(-9.21%)
May 23, 2017 148.80 151.68 141.00 143.40 6,320 -9.40(-6.15%)
May 22, 2017 147.80 155.60 143.40 152.80 2,987 +7.40(+5.09%)
May 19, 2017 144.40 150.40 143.40 145.40 1,642 -3.00(-2.02%)
May 18, 2017 153.60 159.60 143.20 148.40 2,754 -5.20(-3.39%)
May 17, 2017 158.40 158.40 145.00 153.60 10,265 -7.80(-4.83%)
May 16, 2017 175.40 181.40 156.60 161.40 10,586 -20.80(-11.42%)
May 15, 2017 178.20 188.00 163.80 182.20 11,232 +1.60(+0.89%)
May 12, 2017 186.00 197.48 173.80 180.60 28,392 -49.20(-21.41%)
May 11, 2017 223.60 248.73 220.25 229.80 11,860 +9.80(+4.45%)
May 10, 2017 220.20 228.20 203.80 220.00 7,434 -3.60(-1.61%)
May 09, 2017 237.20 237.68 218.00 223.60 9,223 -9.00(-3.87%)
May 08, 2017 243.80 249.80 223.00 232.60 22,847 -31.00(-11.76%)
May 05, 2017 288.60 288.60 266.00 263.60 8,611 -25.00(-8.66%)
May 04, 2017 295.20 301.80 281.40 288.60 5,125 -10.20(-3.41%)
May 03, 2017 295.60 305.00 295.60 298.80 5,518 -2.40(-0.80%)
May 02, 2017 299.40 305.80 292.20 301.20 4,726 -0.60(-0.20%)
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.