Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Akari Therapeutics ADR (NQ: AKTX )

3.243 +0.243 (+8.11%)

Streaming Delayed Price Updated: 9:53 AM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	2.775	3.000	2.775	3.000	10,689	+0.05(+1.69%)
Sep 30, 2024	3.000	3.000	2.910	2.950	1,720	+0.01(+0.34%)
Sep 27, 2024	3.050	3.261	2.900	2.940	11,654	-0.11(-3.61%)
Sep 26, 2024	3.160	3.850	2.670	3.050	228,222	-0.11(-3.48%)
Sep 25, 2024	2.960	3.210	2.960	3.160	3,342	+0.18(+6.04%)
Sep 24, 2024	3.060	3.250	2.570	2.980	15,179	-0.22(-6.88%)
Sep 23, 2024	3.200	3.200	3.200	3.200	335	-0.02(-0.62%)
Sep 20, 2024	3.145	3.220	3.145	3.220	617	+0.06(+1.90%)
Sep 19, 2024	3.230	3.250	3.080	3.160	3,245	+0.02(+0.64%)
Sep 18, 2024	3.400	3.400	3.140	3.140	3,293	-0.18(-5.42%)
Sep 17, 2024	3.414	3.490	3.200	3.320	7,057	+0.05(+1.53%)
Sep 16, 2024	3.450	3.450	3.150	3.270	11,863	+0.02(+0.46%)
Sep 13, 2024	3.500	3.579	3.180	3.255	5,726	-0.04(-1.36%)
Sep 12, 2024	3.406	3.406	3.240	3.300	12,618	-0.20(-5.68%)
Sep 11, 2024	3.580	3.590	3.200	3.499	9,687	+0.08(+2.46%)
Sep 10, 2024	3.380	3.640	3.380	3.415	1,727	+0.12(+3.48%)
Sep 09, 2024	3.250	3.386	3.150	3.300	8,292	-0.02(-0.60%)
Sep 06, 2024	3.450	3.790	3.316	3.320	6,471	+0.07(+2.21%)
Sep 05, 2024	3.820	3.820	3.248	3.248	10,043	-0.41(-11.25%)
Sep 04, 2024	3.730	3.870	3.660	3.660	11,034	-0.01(-0.41%)
Sep 03, 2024	3.750	3.850	3.660	3.675	9,344	-0.16(-4.05%)
Aug 30, 2024	3.750	3.850	3.750	3.830	1,469	+0.02(+0.52%)
Aug 29, 2024	3.600	4.000	3.600	3.810	5,731	+0.01(+0.26%)
Aug 28, 2024	3.800	3.800	3.800	3.800	1,431	+0.05(+1.33%)
Aug 27, 2024	3.800	3.900	3.730	3.750	9,834	-0.05(-1.32%)
Aug 26, 2024	3.850	3.920	3.529	3.800	14,330	-0.04(-1.04%)
Aug 23, 2024	3.690	3.926	3.690	3.840	7,561	+0.13(+3.50%)
Aug 22, 2024	3.680	3.860	3.265	3.710	90,068	+0.12(+3.34%)
Aug 21, 2024	3.760	3.760	3.265	3.590	9,409	+0.00(+0.00%)
Aug 20, 2024	3.370	3.730	3.333	3.590	11,421	-0.01(-0.28%)
Aug 19, 2024	3.500	4.218	3.230	3.600	80,804	+0.19(+5.42%)
Aug 16, 2024	3.340	3.480	3.340	3.415	5,532	+0.23(+7.22%)
Aug 15, 2024	3.245	3.437	3.060	3.185	11,941	-0.15(-4.64%)
Aug 14, 2024	3.461	3.461	3.340	3.340	2,341	-0.12(-3.47%)
Aug 13, 2024	3.110	3.500	3.110	3.460	5,534	+0.10(+2.98%)
Aug 12, 2024	3.530	3.530	3.240	3.360	7,759	-0.25(-6.93%)
Aug 09, 2024	3.440	3.740	3.160	3.610	6,477	+0.44(+13.88%)
Aug 08, 2024	3.340	3.424	3.110	3.170	2,461	-0.40(-11.31%)
Aug 07, 2024	3.580	3.662	3.561	3.574	8,390	-0.12(-3.14%)
Aug 06, 2024	3.500	3.930	3.410	3.690	25,561	+0.10(+2.79%)
Aug 05, 2024	3.450	4.100	3.410	3.590	45,548	-0.08(-2.31%)
Aug 02, 2024	3.679	3.679	3.500	3.675	5,999	-0.07(-2.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Akari Therapeutics ADR (NQ: AKTX )

Historical Prices