Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	0.2332	0.2438	0.2332	0.2346	104,424	+0.00(+1.34%)
Jan 29, 2026	0.2500	0.2635	0.2250	0.2315	604,406	-0.02(-8.86%)
Jan 28, 2026	0.2744	0.2811	0.2540	0.2540	427,291	-0.02(-7.47%)
Jan 27, 2026	0.2697	0.2810	0.2620	0.2745	485,430	+0.00(+0.84%)
Jan 26, 2026	0.2780	0.2811	0.2551	0.2722	1,127,172	-0.00(-0.51%)
Jan 23, 2026	0.2790	0.2800	0.2531	0.2736	406,169	+0.01(+1.94%)
Jan 22, 2026	0.2520	0.2841	0.2520	0.2684	500,904	+0.01(+2.87%)
Jan 21, 2026	0.2700	0.2677	0.2500	0.2609	247,985	-0.00(-1.14%)
Jan 20, 2026	0.2684	0.2774	0.2600	0.2639	88,382	-0.02(-5.95%)
Jan 16, 2026	0.2800	0.2898	0.2675	0.2806	313,805	+0.01(+4.98%)
Jan 15, 2026	0.2690	0.2800	0.2601	0.2673	308,839	-0.00(-0.07%)
Jan 14, 2026	0.2801	0.2850	0.2669	0.2675	238,625	-0.01(-4.16%)
Jan 13, 2026	0.2840	0.2875	0.2750	0.2791	217,355	+0.00(+1.49%)
Jan 12, 2026	0.2900	0.2900	0.2750	0.2750	350,956	-0.01(-2.38%)
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	162,236	+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%)

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.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today