Akari Therapeutics, Plc AKTX
6.80 USD -0.10 (-1.45%)
Regular-session close
6.80 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
6.52 Day range 7.55
3.06 52-week range 22.05
- YTD
- -41.18%
- 1 year
- -67.31%
AKTX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.52 | 7.55 | 6.52 | 6.80 | +0.29 | +4.45% | 21,412 |
| Nov 12, 2026 | 7.49 | 7.69 | 6.51 | 6.51 | -0.94 | -12.62% | 14,500 |
| Nov 11, 2026 | 7.18 | 7.65 | 7.16 | 7.45 | +0.32 | +4.49% | 22,500 |
| Nov 10, 2026 | 7.82 | 7.82 | 6.91 | 7.13 | -0.53 | -6.92% | 27,000 |
| Nov 9, 2026 | 7.54 | 7.89 | 7.33 | 7.66 | +0.29 | +3.93% | 42,700 |
| Nov 6, 2026 | 7.77 | 8.38 | 7.27 | 7.37 | -0.38 | -4.90% | 53,100 |
| Nov 5, 2026 | 8.80 | 9.02 | 7.60 | 7.75 | -1.54 | -16.58% | 31,900 |
| Nov 4, 2026 | 8.13 | 9.38 | 8.13 | 9.29 | +1.14 | +13.99% | 86,900 |
| Nov 3, 2026 | 8.39 | 8.61 | 7.99 | 8.15 | +0.31 | +3.95% | 63,300 |
| Nov 2, 2026 | 8.40 | 8.40 | 7.56 | 7.84 | -0.40 | -4.85% | 11,900 |
| Oct 30, 2026 | 8.50 | 8.97 | 8.07 | 8.24 | +0.24 | +3.00% | 45,700 |
| Oct 29, 2026 | 9.17 | 9.83 | 8.00 | 8.00 | -1.20 | -13.04% | 97,000 |
| Oct 28, 2026 | 8.66 | 9.32 | 8.29 | 9.20 | +0.62 | +7.23% | 42,300 |
| Oct 27, 2026 | 7.94 | 8.64 | 7.94 | 8.58 | +0.95 | +12.45% | 38,500 |
| Oct 26, 2026 | 7.64 | 8.45 | 7.63 | 7.63 | -0.60 | -7.29% | 67,800 |
| Oct 23, 2026 | 8.00 | 8.45 | 7.84 | 8.23 | +0.13 | +1.60% | 14,400 |
| Oct 22, 2026 | 8.69 | 9.11 | 7.58 | 8.10 | -0.66 | -7.53% | 20,900 |
| Oct 21, 2026 | 9.29 | 9.94 | 8.70 | 8.76 | -0.53 | -5.71% | 30,600 |
| Oct 20, 2026 | 9.15 | 9.73 | 9.15 | 9.29 | -0.60 | -6.07% | 35,100 |
| Oct 19, 2026 | 9.01 | 10.00 | 8.52 | 9.89 | +1.71 | +20.90% | 79,000 |
| Oct 16, 2026 | 8.72 | 8.72 | 8.02 | 8.18 | -0.66 | -7.47% | 21,700 |
| Oct 15, 2026 | 7.87 | 8.89 | 7.00 | 8.84 | +1.56 | +21.43% | 55,700 |
| Oct 14, 2026 | 8.10 | 8.10 | 7.19 | 7.28 | -0.62 | -7.85% | 34,900 |
| Oct 13, 2026 | 8.33 | 8.70 | 7.90 | 7.90 | -0.64 | -7.49% | 18,500 |
| Oct 12, 2026 | 8.70 | 9.05 | 8.34 | 8.54 | -0.23 | -2.62% | 112,400 |
| Oct 9, 2026 | 8.51 | 8.97 | 8.20 | 8.77 | +0.64 | +7.87% | 76,400 |
| Oct 8, 2026 | 8.61 | 8.73 | 8.13 | 8.13 | -0.50 | -5.79% | 61,900 |
| Oct 7, 2026 | 8.46 | 8.63 | 8.05 | 8.63 | +0.24 | +2.86% | 32,400 |
| Oct 6, 2026 | 8.96 | 8.96 | 8.13 | 8.39 | -0.55 | -6.15% | 19,800 |
| Oct 5, 2026 | 8.84 | 9.39 | 8.53 | 8.94 | +0.22 | +2.52% | 9,600 |
| Oct 2, 2026 | 9.01 | 9.14 | 8.26 | 8.72 | -0.12 | -1.36% | 15,300 |
| Oct 1, 2026 | 9.35 | 10.00 | 8.55 | 8.84 | -0.46 | -4.95% | 28,600 |
| Sep 30, 2026 | 9.58 | 10.05 | 8.80 | 9.30 | -0.42 | -4.32% | 47,000 |
| Sep 29, 2026 | 9.83 | 10.75 | 9.55 | 9.72 | -0.09 | -0.92% | 50,700 |
| Sep 28, 2026 | 9.99 | 10.98 | 9.69 | 9.81 | +0.05 | +0.51% | 82,000 |
| Sep 25, 2026 | 10.25 | 10.25 | 9.30 | 9.76 | -0.30 | -2.98% | 71,500 |
| Sep 24, 2026 | 9.90 | 10.10 | 9.56 | 10.06 | +0.40 | +4.14% | 47,400 |
| Sep 23, 2026 | 10.42 | 10.42 | 9.32 | 9.66 | -0.39 | -3.88% | 86,400 |
| Sep 22, 2026 | 9.24 | 10.10 | 8.53 | 10.05 | +0.67 | +7.14% | 78,500 |
| Sep 21, 2026 | 9.52 | 9.81 | 9.07 | 9.38 | +0.22 | +2.40% | 18,700 |
| Sep 18, 2026 | 9.63 | 10.13 | 9.16 | 9.16 | -0.72 | -7.29% | 63,700 |
| Sep 17, 2026 | 10.26 | 10.74 | 9.39 | 9.88 | -0.24 | -2.37% | 126,400 |
| Sep 16, 2026 | 11.00 | 11.00 | 9.78 | 10.12 | -0.13 | -1.27% | 16,400 |
| Sep 15, 2026 | 11.05 | 11.05 | 10.00 | 10.25 | -0.79 | -7.16% | 27,600 |
| Sep 14, 2026 | 11.43 | 11.61 | 10.68 | 11.04 | -0.26 | -2.30% | 40,000 |
| Sep 11, 2026 | 10.51 | 11.50 | 10.51 | 11.30 | +0.42 | +3.86% | 134,100 |
| Sep 10, 2026 | 10.63 | 11.06 | 10.07 | 10.88 | +0.31 | +2.93% | 166,000 |
| Sep 9, 2026 | 10.89 | 12.15 | 10.02 | 10.57 | -0.39 | -3.56% | 131,100 |
| Sep 8, 2026 | 11.32 | 12.04 | 10.75 | 10.96 | -0.51 | -4.45% | 128,500 |
| Sep 4, 2026 | 10.41 | 11.82 | 10.17 | 11.47 | +0.63 | +5.81% | 108,600 |
| Sep 3, 2026 | 10.00 | 11.40 | 9.65 | 10.84 | +0.69 | +6.80% | 61,900 |
| Sep 2, 2026 | 10.09 | 10.40 | 9.60 | 10.15 | -0.22 | -2.12% | 46,500 |
| Sep 1, 2026 | 10.44 | 10.50 | 9.44 | 10.37 | -0.06 | -0.58% | 174,800 |
| Aug 31, 2026 | 10.62 | 11.40 | 9.75 | 10.43 | -0.27 | -2.52% | 81,400 |
| Aug 28, 2026 | 8.93 | 11.08 | 8.80 | 10.70 | +1.69 | +18.76% | 168,400 |
| Aug 27, 2026 | 9.60 | 9.60 | 8.75 | 9.01 | -0.09 | -0.99% | 54,000 |
| Aug 26, 2026 | 8.10 | 9.96 | 7.95 | 9.10 | +1.23 | +15.63% | 254,600 |
| Aug 25, 2026 | 7.97 | 8.10 | 7.69 | 7.87 | +0.40 | +5.35% | 30,400 |
| Aug 24, 2026 | 8.00 | 8.06 | 7.36 | 7.47 | -0.38 | -4.84% | 41,400 |
| Aug 21, 2026 | 8.10 | 8.10 | 7.70 | 7.85 | +0.06 | +0.77% | 11,000 |
| Aug 20, 2026 | 8.10 | 8.10 | 7.69 | 7.79 | -0.11 | -1.39% | 16,500 |
| Aug 19, 2026 | 7.85 | 8.10 | 7.70 | 7.90 | 0.00 | 0.00% | 15,200 |
| Aug 18, 2026 | 7.30 | 8.00 | 7.24 | 7.90 | +0.38 | +5.05% | 104,200 |
| Aug 17, 2026 | 7.68 | 8.10 | 7.04 | 7.52 | -0.02 | -0.27% | 154,800 |
| Aug 14, 2026 | 7.01 | 7.99 | 6.51 | 7.54 | +0.54 | +7.71% | 164,300 |
65 days, newest first. Daily bars as drawn on the AKTX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.