NASDAQ, AKTX End of Day and Historical Stock Data [Akari Therapeutics ADR]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, AKTX:

04 Sep 2025

LAST: 0.7300	CHANGE: 0.08	OPEN: 0.6780	HIGH: 0.7499	ASK: 4.7500	VOLUME: 109.2K
LAST: 0.7300	CHG(%): 11.45	PREV: 0.6550	LOW: 0.6601	BID: 2.8000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	0.6780	0.7499	0.6601	0.7300	109.2K
03 Sep 25	0.6900	0.6900	0.6263	0.6550	140.7K
02 Sep 25	0.7700	0.7700	0.5714	0.6999	572.2K
29 Aug 25	0.8100	0.8100	0.7550	0.7600	28.4K
28 Aug 25	0.8400	0.8400	0.7906	0.8070	85.8K
27 Aug 25	0.8700	0.8700	0.8021	0.8250	77.2K
26 Aug 25	0.8900	0.8900	0.8600	0.8600	70.8K
25 Aug 25	0.9300	0.9300	0.8800	0.8850	76.4K
22 Aug 25	0.9300	0.9300	0.9000	0.9215	55K
21 Aug 25	0.9600	0.9700	0.9149	0.9250	42.9K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.73
MA10:	0.81
MA20:	0.90
MA50:	1.03
MA100:	1.16
MA200:	1.16
STO9:	27.27
STO14:	18.99
RSI14:	24.44
WPR14:	-78.87
MTM14:	-0.28
ROC14:	-0.28
ATR:	0.07
Week High:	0.84
Week Low:	0.57
Month High:	1.13
Month Low:	0.57
Year High:	3.87
Year Low:	0.57
Volatility:	12.98

RECENT SPLITS

Date	Ratio
17 Aug 2023	1-20
17 Sep 2015	1-10