Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
AKTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 1.69 | -0.02 | -1.40% | 1.80 | 1.80 | 1.6238 | 16,289 |
| May 31 2024 | 1.714 | 0.00 | -0.06% | 1.71 | 1.80 | 1.71 | 10,798 |
| May 30 2024 | 1.715 | -0.08 | -4.19% | 1.75 | 1.80 | 1.63 | 9,083 |
| May 29 2024 | 1.79 | -0.04 | -2.38% | 1.83 | 1.835 | 1.79 | 2,675 |
| May 28 2024 | 1.8337 | -0.12 | -5.96% | 1.95 | 1.95 | 1.7959 | 3,688 |
| May 24 2024 | 1.95 | 0.09 | 4.84% | 1.84 | 1.95 | 1.65 | 31,017 |
| May 23 2024 | 1.86 | -0.05 | -2.62% | 2.07 | 2.35 | 1.60 | 40,538 |
| May 22 2024 | 1.91 | 0.28 | 16.82% | 1.58 | 2.04 | 1.58 | 43,635 |
| May 21 2024 | 1.635 | 0.12 | 7.57% | 1.5253 | 1.68 | 1.5201 | 4,398 |
| May 20 2024 | 1.52 | 0.00 | 0.00% | 1.56 | 1.60 | 1.495 | 22,630 |
| May 17 2024 | 1.52 | 0.04 | 2.70% | 1.55 | 1.62 | 1.47 | 20,155 |
| May 16 2024 | 1.48 | 0.02 | 1.37% | 1.44 | 1.72 | 1.44 | 6,957 |
| May 15 2024 | 1.46 | -0.04 | -2.67% | 1.50 | 1.50 | 1.455 | 9,076 |
| May 14 2024 | 1.50 | 0.01 | 0.67% | 1.55 | 1.55 | 1.4101 | 16,426 |
| May 13 2024 | 1.49 | -0.11 | -6.88% | 1.60 | 1.60 | 1.49 | 3,836 |
| May 10 2024 | 1.60 | -0.04 | -2.14% | 1.55 | 1.65 | 1.55 | 19,063 |
| May 09 2024 | 1.635 | 0.19 | 12.76% | 1.43 | 1.75 | 1.43 | 30,367 |
| May 08 2024 | 1.45 | 0.00 | 0.00% | 1.37 | 1.50 | 1.32 | 11,663 |
| May 07 2024 | 1.45 | 0.11 | 8.21% | 1.34 | 1.49 | 1.34 | 12,419 |
| May 06 2024 | 1.34 | -0.02 | -1.47% | 1.40 | 1.40 | 1.1701 | 16,327 |
| May 03 2024 | 1.36 | -0.11 | -7.48% | 1.45 | 1.59 | 1.33 | 20,770 |
| May 02 2024 | 1.47 | -0.23 | -13.53% | 1.69 | 1.8676 | 1.4283 | 38,277 |
| May 01 2024 | 1.70 | 0.16 | 10.39% | 1.54 | 1.8541 | 1.5136 | 165,143 |
| Apr 30 2024 | 1.54 | 0.26 | 20.32% | 1.24 | 1.54 | 1.3008 | 43,738 |
| Apr 29 2024 | 1.2799 | 0.09 | 8.01% | 1.18 | 1.3512 | 1.18 | 22,039 |
| Apr 26 2024 | 1.185 | -0.01 | -0.42% | 1.19 | 1.20 | 1.17 | 10,002 |
| Apr 25 2024 | 1.19 | 0.00 | 0.00% | 1.1834 | 1.1965 | 1.17 | 3,418 |
| Apr 24 2024 | 1.19 | -0.02 | -1.65% | 1.24 | 1.24 | 1.17 | 7,532 |
| Apr 23 2024 | 1.21 | 0.03 | 2.54% | 1.15 | 1.235 | 1.08 | 4,866 |
| Apr 22 2024 | 1.18 | 0.01 | 1.18% | 1.13 | 1.22 | 1.13 | 13,919 |
| Apr 19 2024 | 1.1662 | -0.04 | -3.62% | 1.18 | 1.20 | 1.0805 | 3,740 |
| Apr 18 2024 | 1.21 | 0.09 | 7.92% | 1.15 | 1.225 | 1.11 | 8,776 |
| Apr 17 2024 | 1.1212 | -0.03 | -2.97% | 1.10 | 1.2383 | 1.0775 | 7,933 |
| Apr 16 2024 | 1.1555 | -0.04 | -3.71% | 1.20 | 1.25 | 1.136 | 14,424 |
| Apr 15 2024 | 1.20 | -0.01 | -0.83% | 1.23 | 1.2699 | 1.20 | 9,109 |
| Apr 12 2024 | 1.21 | 0.11 | 10.00% | 1.21 | 1.27 | 1.21 | 28,156 |
| Apr 11 2024 | 1.10 | -0.20 | -15.38% | 1.28 | 1.40 | 1.10 | 37,351 |
| Apr 10 2024 | 1.30 | -0.02 | -1.14% | 1.2001 | 1.33 | 1.19 | 11,251 |
| Apr 09 2024 | 1.315 | -0.09 | -6.07% | 1.47 | 1.49 | 1.265 | 7,481 |
| Apr 08 2024 | 1.40 | -0.01 | -0.71% | 1.47 | 1.50 | 1.20 | 5,390 |
| Apr 05 2024 | 1.41 | -0.03 | -2.08% | 1.45 | 1.53 | 1.41 | 3,798 |
| Apr 04 2024 | 1.44 | -0.11 | -7.10% | 1.53 | 1.58 | 1.4301 | 27,922 |
| Apr 03 2024 | 1.55 | 0.04 | 2.65% | 1.51 | 1.5796 | 1.51 | 14,093 |
| Apr 02 2024 | 1.51 | 0.00 | 0.00% | 1.55 | 1.555 | 1.51 | 7,815 |
| Apr 01 2024 | 1.51 | -0.36 | -19.03% | 1.85 | 1.85 | 1.50 | 111,811 |
| Mar 28 2024 | 1.865 | 0.00 | 0.27% | 1.83 | 1.8999 | 1.7229 | 13,382 |
| Mar 27 2024 | 1.86 | -0.03 | -1.33% | 1.87 | 1.8999 | 1.7001 | 34,771 |
| Mar 26 2024 | 1.885 | -0.01 | -0.78% | 1.86 | 1.89 | 1.81 | 13,901 |
| Mar 25 2024 | 1.8999 | 0.09 | 4.97% | 1.88 | 1.8999 | 1.87 | 2,448 |
| Mar 22 2024 | 1.81 | -0.02 | -1.09% | 1.75 | 1.89 | 1.7401 | 59,394 |
| Mar 21 2024 | 1.83 | -0.07 | -3.67% | 1.90 | 2.00 | 1.66 | 29,038 |
| Mar 20 2024 | 1.8998 | -0.04 | -2.07% | 1.85 | 1.92 | 1.755 | 5,653 |
| Mar 19 2024 | 1.94 | -0.06 | -3.00% | 1.9799 | 1.9799 | 1.85 | 2,721 |
| Mar 18 2024 | 1.9999 | 0.03 | 1.52% | 2.00 | 2.00 | 1.97 | 1,859 |
| Mar 15 2024 | 1.97 | -0.07 | -3.43% | 2.00 | 2.03 | 1.94 | 5,348 |
| Mar 14 2024 | 2.04 | -0.11 | -5.12% | 2.10 | 2.16 | 1.95 | 12,112 |
| Mar 13 2024 | 2.15 | 0.01 | 0.47% | 2.16 | 2.195 | 2.0501 | 14,773 |
| Mar 12 2024 | 2.14 | -0.01 | -0.47% | 2.15 | 2.29 | 2.14 | 17,028 |
| Mar 11 2024 | 2.1501 | 0.01 | 0.47% | 2.14 | 2.2355 | 2.14 | 6,415 |
| Mar 08 2024 | 2.14 | -0.08 | -3.60% | 2.18 | 2.25 | 2.11 | 7,953 |
| Mar 07 2024 | 2.22 | 0.02 | 0.91% | 2.18 | 2.2499 | 2.18 | 1,678 |
| Mar 06 2024 | 2.20 | -0.06 | -2.66% | 2.37 | 2.37 | 2.18 | 6,035 |
