loading

Akari Therapeutics Plc Adr Stock (AKTX) Price History

The historical daily chart and data for Akari Therapeutics Plc Adr stock (AKTX), show that the latest closing stock price as of August 22, 2025, is $0.9215.
  • Akari Therapeutics Plc Adr all-time high stock price is $104.90, occurred on January 30, 2014.
  • The lowest Akari Therapeutics Plc Adr stock price recorded was $0.00 on February 14, 2024. Since then, Akari Therapeutics Plc Adr's stock price has risen over to $0.9215 now.
  • The 52-week high stock price for AKTX is $4.00, representing a 334.07% increase from the current share price, occurred on August 29, 2024.
  • The 52-week low stock price for AKTX is $0.85, indicating a -7.76% decrease from the current share price, occurred on March 03, 2025.
  • The closing price of Akari Therapeutics Plc Adr (AKTX) stock in the beginning of 2024 was $1.5238. The stock closed the year at $0.4699, a loss of over -69.16% for the year.
The table below shows more information about AKTX historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $0.93 $0.90 $0.03 55,093.0 -0.37%
Aug 21, 2025 $0.97 $0.9149 $0.0551 42,492.0 -2.63%
Aug 20, 2025 $1.00 $0.9401 $0.0599 33,308.0 -4.19%
Aug 19, 2025 $1.01 $0.97 $0.04 16,762.0 -0.86%
Aug 18, 2025 $1.00 $0.9502 $0.0498 15,749.0 -0.98%
Aug 15, 2025 $1.05 $0.97 $0.0799 38,654.0 +4.10%
Aug 14, 2025 $1.01 $0.958 $0.052 40,353.0 -1.27%
Aug 13, 2025 $1.04 $0.9404 $0.0996 35,429.0 -3.67%
Aug 12, 2025 $1.13 $1.02 $0.108 8,347.0 -2.86%
Aug 11, 2025 $1.09 $0.999 $0.091 81,277.0 +6.06%
Aug 08, 2025 $1.03 $0.9656 $0.0644 114,538.0 -1.98%
Aug 07, 2025 $1.01 $0.9622 $0.0478 16,752.0 +2.54%
Aug 06, 2025 $1.00 $0.974 $0.026 31,140.0 -1.20%
Aug 05, 2025 $1.02 $0.97 $0.05 5,511.0 -3.20%
Aug 04, 2025 $1.06 $0.985 $0.075 41,841.0 +1.98%
Aug 01, 2025 $1.03 $1.00 $0.0299 14,231.0 -1.94%
Jul 31, 2025 $1.05 $1.02 $0.03 42,396.0 +1.98%
Jul 30, 2025 $1.07 $1.01 $0.0588 12,169.0 -6.47%
Jul 29, 2025 $1.13 $1.07 $0.06 28,770.0 -4.43%
Jul 28, 2025 $1.15 $1.08 $0.0695 52,543.0 +0.89%
Jul 25, 2025 $1.12 $1.10 $0.02 9,926.0 +1.82%
Jul 24, 2025 $1.14 $1.10 $0.04 27,303.0 -3.08%

Akari Therapeutics Plc Adr Stock (AKTX) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Akari Therapeutics Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AKTX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Akari Therapeutics Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Akari Therapeutics Plc Adr Stock (AKTX) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $1.13 $0.90 $0.228 646,570.0 -10.53%
Jul, 2025 $1.18 $1.01 $0.1716 498,651.0 -11.96%
Jun, 2025 $1.42 $1.08 $0.34 556,717.0 -13.34%
May, 2025 $1.47 $1.18 $0.2899 294,234.0 -6.25%
Apr, 2025 $1.58 $1.01 $0.57 606,657.0 +16.13%
Mar, 2025 $1.73 $0.85 $0.88 667,821.0 +42.53%
Feb, 2025 $1.35 $0.863 $0.487 565,367.0 -20.18%
Jan, 2025 $1.46 $1.07 $0.39 908,938.0 -10.66%

Akari Therapeutics Plc Adr Stock (AKTX) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.46 $0.93 $0.5283 1,162,689.0 -17.36%
Nov, 2024 $3.15 $0.90 $2.25 1,415,394.0 -49.58%
Oct, 2024 $3.70 $2.10 $1.60 263,187.0 -18.64%
Sep, 2024 $3.87 $2.57 $1.30 361,260.0 -22.98%
Aug, 2024 $4.22 $3.06 $1.16 364,189.0 -1.03%
Jul, 2024 $4.40 $2.68 $1.72 458,795.0 +43.33%
Jun, 2024 $3.94 $1.62 $2.32 676,953.0 +57.53%
May, 2024 $2.35 $1.17 $1.18 545,440.0 +2.63%
Apr, 2024 $1.85 $1.08 $0.7725 400,181.0 -10.46%
Mar, 2024 $2.44 $1.66 $0.78 282,872.0 -20.64%
Feb, 2024 $2.74 $2.10 $0.64 98,012.0 -10.31%
Jan, 2024 $3.30 $2.47 $0.8321 242,482.0 -16.03%

Akari Therapeutics Plc Adr Stock (AKTX) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $3.37 $2.65 $0.7234 167,470.0 +5.76%
Nov, 2023 $3.69 $2.85 $0.835 174,300.0 -13.49%
Oct, 2023 $4.08 $3.23 $0.855 367,942.0 -13.67%
Sep, 2023 $4.39 $3.00 $1.39 398,990.0 +25.40%
Aug, 2023 $3.99 $0.18 $3.81 5,879,615.0 +1,162%
Jul, 2023 $0.25 $0.1568 $0.0932 16,788,301.0 +46.82%
Jun, 2023 $0.19 $0.1404 $0.0496 7,931,999.0 -3.90%
May, 2023 $0.2298 $0.1521 $0.0777 10,779,461.0 -2.32%
Apr, 2023 $0.2675 $0.15 $0.1175 12,294,901.0 -0.33%
Mar, 2023 $0.3622 $0.1415 $0.2207 8,903,567.0 -47.33%
Feb, 2023 $0.521 $0.3281 $0.1929 2,972,567.0 -26.09%
Jan, 2023 $0.5499 $0.38 $0.1699 1,464,763.0 -0.66%
$24.65
price up icon 0.94%
$85.04
price down icon 1.72%
$26.20
price up icon 0.73%
$110.88
price up icon 0.10%
$131.88
price down icon 0.54%
biotechnology ONC
$313.67
price down icon 0.10%
Cap:     |  Volume (24h):