Akari Therapeutics, Plc
AKTX · NASDAQ
Market closed$11.01$-0.490000 (-4.26%)After hours $11.01 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 1.00 |
| July 17, 2026 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 4.00 |
| July 17, 2026 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 1.33K |
| July 17, 2026 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 5.35K |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1.00 |
| July 17, 2026 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 1.00 |
| July 17, 2026 | $11.00 | $11.00 | $10.98 | $10.98 | $10.98 | 3.36K |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 7.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 4.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 17.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2.00 |
| July 17, 2026 | $11.01 | $11.01 | $11.00 | $11.00 | $11.00 | 2.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 17.00 |
| July 17, 2026 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | — |
| July 17, 2026 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | — |
| July 17, 2026 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | — |
| July 17, 2026 | $11.01 | $11.05 | $11.01 | $11.05 | $11.05 | — |
| July 17, 2026 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | — |
| July 17, 2026 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 251.00 |
| July 17, 2026 | $11.25 | $11.27 | $11.25 | $11.27 | $11.27 | 21.00 |
| July 17, 2026 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 2.00 |
| July 17, 2026 | $11.30 | $11.31 | $11.30 | $11.31 | $11.31 | 6.00 |
| July 17, 2026 | $11.04 | $11.04 | $11.03 | $11.03 | $11.03 | 240.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 5.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2.00 |
| July 17, 2026 | $11.00 | $11.01 | $11.00 | $11.01 | $11.01 | 2.00 |
| July 17, 2026 | $11.01 | $11.03 | $11.01 | $11.03 | $11.03 | 10.00 |
| July 17, 2026 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | — |
| July 17, 2026 | $11.00 | $11.01 | $11.00 | $11.01 | $11.01 | 6.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | — |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | — |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 11.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | — |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | — |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | — |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | — |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | — |
| July 17, 2026 | $11.09 | $11.09 | $11.00 | $11.00 | $11.00 | 4.40 |
| July 17, 2026 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 1.00 |
| July 17, 2026 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 7.00 |
| July 17, 2026 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 2.00 |
| July 17, 2026 | $11.01 | $11.01 | $11.00 | $11.00 | $11.00 | 11.00 |
| July 17, 2026 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 1.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 12.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1.00 |
| July 17, 2026 | $11.05 | $11.05 | $11.00 | $11.00 | $11.00 | 8.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 11.00 |
| July 17, 2026 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 10.00 |
| July 17, 2026 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 298.00 |
| July 17, 2026 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 671.00 |
| July 17, 2026 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 417.00 |
| July 17, 2026 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 803.00 |
| July 17, 2026 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 50.00 |
| July 17, 2026 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 380.00 |
| July 17, 2026 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 100.00 |
| July 17, 2026 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | — |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | — |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | — |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | — |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | — |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | — |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | — |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | — |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | — |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | — |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | — |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | — |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | — |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | — |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | — |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | — |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | — |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | — |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | — |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | — |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | — |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | — |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | — |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | — |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | — |
| July 17, 2026 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 1.00 |
| July 17, 2026 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 2.00 |
| July 17, 2026 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 1.00 |
| July 17, 2026 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 1.00 |
| July 17, 2026 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 2.00 |
| July 17, 2026 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 1.00 |
| July 17, 2026 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 2.00 |
| July 17, 2026 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 1.00 |
| July 17, 2026 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 3.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | — |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 7.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 6.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 3.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1.00 |
| July 17, 2026 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 2.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 8.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1.68 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | — |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | — |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 3.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 92.00 |
| July 17, 2026 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | — |
| July 17, 2026 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | — |
| July 17, 2026 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | — |
| July 17, 2026 | $11.04 | $11.04 | $11.03 | $11.03 | $11.03 | 2.00 |
| July 17, 2026 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 1.00 |
| July 17, 2026 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | — |
| July 17, 2026 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | — |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | — |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 3.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1.00 |
| July 17, 2026 | $10.99 | $11.00 | $10.99 | $11.00 | $11.00 | 2.00 |
| July 17, 2026 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 1.00 |
| July 17, 2026 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | — |
| July 17, 2026 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | — |
| July 17, 2026 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | — |
| July 17, 2026 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | — |
| July 17, 2026 | $10.88 | $10.88 | $10.84 | $10.84 | $10.84 | — |
| July 17, 2026 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | — |
| July 17, 2026 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | — |
| July 17, 2026 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | — |
| July 17, 2026 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | — |
| July 17, 2026 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | — |
| July 17, 2026 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | — |
| July 17, 2026 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | — |
| July 17, 2026 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | — |
| July 17, 2026 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | — |
| July 17, 2026 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | — |
| July 17, 2026 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | — |
| July 17, 2026 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | — |
| July 17, 2026 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | — |
| July 17, 2026 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | — |
| July 17, 2026 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | — |
| July 17, 2026 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | — |
| July 17, 2026 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | — |
| July 17, 2026 | $10.84 | $10.86 | $10.84 | $10.86 | $10.86 | — |
| July 17, 2026 | $10.84 | $10.85 | $10.84 | $10.85 | $10.85 | 119.68 |
| July 17, 2026 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | — |
| July 17, 2026 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 4.00 |
| July 17, 2026 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 4.68 |
| July 17, 2026 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | — |
| July 17, 2026 | $10.83 | $10.84 | $10.81 | $10.84 | $10.84 | 811.00 |
| July 17, 2026 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1.00 |
| July 17, 2026 | $10.70 | $10.73 | $10.70 | $10.73 | $10.73 | 1.35K |
| July 17, 2026 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | — |
| July 17, 2026 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 1.00 |
| July 17, 2026 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | — |
| July 17, 2026 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | — |
| July 17, 2026 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 152.00 |
| July 17, 2026 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 1.00 |
| July 17, 2026 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 611.00 |
| July 17, 2026 | $10.97 | $10.97 | $10.93 | $10.93 | $10.93 | 447.00 |
| July 17, 2026 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 2.00 |
| July 17, 2026 | $11.11 | $11.11 | $11.10 | $11.10 | $11.10 | 245.00 |
| July 17, 2026 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 457.00 |
| July 17, 2026 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 200.00 |
| July 17, 2026 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 2.69K |
| July 17, 2026 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 2.84K |
| July 17, 2026 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 1.00 |