Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 09, 2026	0.2900	0.2979	0.2800	0.2817	453,898	-0.00(-0.25%)
Jan 08, 2026	0.2750	0.3040	0.2750	0.2824	511,353	-0.01(-1.74%)
Jan 07, 2026	0.3100	0.3100	0.2851	0.2874	346,025	-0.00(-0.90%)
Jan 06, 2026	0.2891	0.2950	0.2701	0.2900	432,062	-0.00(-1.43%)
Jan 05, 2026	0.3150	0.3150	0.2890	0.2942	406,072	+0.00(+1.45%)
Jan 02, 2026	0.2890	0.3134	0.2733	0.2900	429,194	+0.00(+0.35%)
Dec 31, 2025	0.2540	0.2900	0.2509	0.2890	836,683	+0.02(+8.04%)
Dec 30, 2025	0.2517	0.2760	0.2500	0.2675	962,459	+0.01(+2.29%)
Dec 29, 2025	0.2660	0.2751	0.2598	0.2615	734,196	-0.00(-1.58%)
Dec 26, 2025	0.2650	0.2843	0.2553	0.2657	1,076,125	-0.00(-0.56%)
Dec 24, 2025	0.2508	0.2719	0.2500	0.2672	1,514,561	+0.02(+8.93%)
Dec 23, 2025	0.2646	0.2796	0.2379	0.2453	1,246,605	-0.02(-7.08%)
Dec 22, 2025	0.2710	0.2932	0.2600	0.2640	1,589,387	+0.00(+1.50%)
Dec 19, 2025	0.2411	0.2650	0.2356	0.2601	1,829,923	+0.02(+6.16%)
Dec 18, 2025	0.2438	0.2576	0.2178	0.2450	13,196,396	-0.01(-2.20%)
Dec 17, 2025	0.2499	0.2660	0.2419	0.2505	1,884,185	-0.00(-1.22%)
Dec 16, 2025	0.3000	0.3400	0.2242	0.2536	3,398,286	-0.16(-38.30%)
Dec 15, 2025	0.3850	0.4145	0.3850	0.4110	87,150	+0.02(+5.55%)
Dec 12, 2025	0.4009	0.4700	0.3661	0.3894	500,839	-0.02(-5.02%)
Dec 11, 2025	0.3930	0.4250	0.3506	0.4100	362,511	+0.03(+7.87%)
Dec 10, 2025	0.3399	0.4095	0.3320	0.3801	813,678	+0.03(+8.29%)
Dec 09, 2025	0.3395	0.3600	0.2649	0.3510	6,033,939	+0.01(+3.24%)
Dec 08, 2025	0.3400	0.3550	0.3350	0.3400	162,186	+0.00(+0.29%)
Dec 05, 2025	0.3500	0.3500	0.3269	0.3390	135,292	-0.00(-0.29%)
Dec 04, 2025	0.3200	0.3639	0.3200	0.3400	507,983	+0.00(+0.00%)
Dec 03, 2025	0.3500	0.3500	0.2918	0.3400	781,423	-0.01(-1.56%)
Dec 02, 2025	0.4512	0.5999	0.3166	0.3454	16,365,453	-0.06(-14.10%)
Dec 01, 2025	0.4785	0.4785	0.3983	0.4021	233,502	-0.08(-17.33%)
Nov 28, 2025	0.4620	0.4958	0.4499	0.4864	59,746	+0.04(+9.06%)
Nov 26, 2025	0.4785	0.4919	0.4372	0.4460	114,939	+0.00(+0.00%)
Nov 25, 2025	0.4600	0.4645	0.4270	0.4460	75,518	+0.00(+0.88%)
Nov 24, 2025	0.4500	0.4721	0.4164	0.4421	164,051	-0.01(-1.76%)
Nov 21, 2025	0.4730	0.4743	0.4440	0.4500	85,440	-0.01(-2.66%)
Nov 20, 2025	0.4900	0.5499	0.4500	0.4623	85,832	-0.04(-7.30%)
Nov 19, 2025	0.5420	0.5436	0.4852	0.4987	94,162	-0.03(-6.01%)
Nov 18, 2025	0.4900	0.5368	0.4642	0.5306	213,395	+0.06(+12.04%)
Nov 17, 2025	0.5080	0.5285	0.4654	0.4736	243,602	-0.06(-10.44%)
Nov 14, 2025	0.5600	0.5600	0.5000	0.5288	206,251	+0.01(+1.67%)
Nov 13, 2025	0.5630	0.5730	0.5100	0.5201	157,982	-0.02(-4.20%)
Nov 12, 2025	0.5800	0.6000	0.5415	0.5429	145,222	-0.05(-8.22%)
Nov 11, 2025	0.6010	0.6527	0.5800	0.5915	193,666	-0.04(-5.81%)
Nov 10, 2025	0.6410	0.6410	0.5880	0.6280	424,944	-0.01(-1.64%)
Nov 07, 2025	0.6260	0.6493	0.6100	0.6385	122,897	+0.02(+3.72%)
Nov 06, 2025	0.6500	0.6847	0.6000	0.6156	240,354	-0.07(-10.20%)
Nov 05, 2025	0.7000	0.7500	0.6350	0.6855	895,755	-0.13(-16.40%)
Nov 04, 2025	0.7800	0.8400	0.7200	0.8200	5,308,519	+0.09(+13.10%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Akari Therapeutics Plc - American Depositary Shares (NQ:AKTX)

Historical Prices

Popular Pages