Italia markets closed

Akari Therapeutics, Plc (AKTX)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,3600-0,0900 (-6,21%)
Alla chiusura: 04:00PM EDT
1,4700 +0,11 (+8,09%)
Dopo ore: 06:51PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20241,57901,57901,33001,36001,360020.579
02 mag 20241,69001,86801,42801,47001,470038.300
01 mag 20241,54001,85401,51401,70001,7000165.100
30 apr 20241,30001,54001,29001,54001,540043.800
29 apr 20241,18001,35101,18001,28001,280022.000
26 apr 20241,18501,20001,17001,18501,185010.000
25 apr 20241,20001,20001,17001,19001,19003.900
24 apr 20241,21001,21001,17001,19001,19007.500
23 apr 20241,13001,23501,13001,21001,21004.900
22 apr 20241,13001,22001,13001,18001,180013.900
19 apr 20241,11001,20001,08101,16601,16603.700
18 apr 20241,14001,22501,11001,21001,21008.800
17 apr 20241,10001,23801,07801,12101,12107.900
16 apr 20241,20001,25001,13601,15601,156014.500
15 apr 20241,23001,27001,20001,20001,20009.100
12 apr 20241,21001,27001,21001,21001,210028.200
11 apr 20241,30001,40001,10001,10001,100037.400
10 apr 20241,20001,33001,19001,30001,300011.300
09 apr 20241,41001,49001,26501,31501,31507.500
08 apr 20241,42001,50001,20001,40001,40005.400
05 apr 20241,45001,53001,41001,41001,41003.800
04 apr 20241,53001,58001,43001,44001,440027.900
03 apr 20241,51001,58001,51001,55001,550014.100
02 apr 20241,53001,55501,51001,51001,51008.200
01 apr 20241,85001,85001,50001,51001,5100111.600
28 mar 20241,89001,90001,72301,86501,865013.400
27 mar 20241,85001,90001,70001,86001,860034.800
26 mar 20241,86001,89001,81001,88501,885013.900
25 mar 20241,88001,90001,87001,90001,90002.400
22 mar 20241,75001,89001,74001,81001,810059.400
21 mar 20241,90001,90001,66001,83001,830029.000
20 mar 20241,75501,92001,75501,90001,90005.700
19 mar 20241,98001,98001,85001,94001,94002.700
18 mar 20242,00002,00001,97002,00002,00001.900
15 mar 20242,01502,03001,95001,97001,97005.500
14 mar 20242,10002,16001,95002,04002,040012.100
13 mar 20242,16002,19502,05002,15002,150014.800
12 mar 20242,15002,29002,14002,14002,140017.000
11 mar 20242,14002,23602,14002,15002,15006.400
08 mar 20242,18002,25002,11002,14002,14008.000
07 mar 20242,18002,25002,18002,22002,22001.700
06 mar 20242,37002,37002,18002,20002,20006.000
05 mar 20242,40002,40002,23002,26002,260015.000
04 mar 20242,35002,44002,19802,25002,250024.800
01 mar 20242,34002,34002,21402,28002,28009.300
29 feb 20242,18002,37402,18002,35002,35006.800
28 feb 20242,16002,33002,15002,22002,220014.400
27 feb 20242,35002,40002,29002,29002,29002.200
26 feb 20242,22602,37202,22602,37202,37201.500
23 feb 20242,12002,34002,12002,34002,34001.800
22 feb 20242,27002,31002,24002,24002,24006.100
21 feb 20242,40002,40002,30202,32002,32003.100
20 feb 20242,36002,39202,31802,39002,39001.000
16 feb 20242,17002,30002,16002,24002,24007.600
15 feb 20242,40002,40002,10002,38002,38003.100
14 feb 20242,40002,40002,40002,40002,4000400
13 feb 20242,40002,40002,40002,40002,4000-
12 feb 20242,40002,40002,28002,40002,40007.900
09 feb 20242,45002,45602,40002,40002,40001.700
08 feb 20242,32102,45002,32102,45002,4500800
07 feb 20242,57002,57002,57002,57002,5700900
06 feb 20242,52102,63502,41002,63502,63504.500
05 feb 20242,40002,51002,25002,51002,51009.600
02 feb 20242,73002,74002,44002,49002,490024.600
01 feb 20242,62002,62002,61302,61302,6130400
31 gen 20242,67002,67002,56002,62002,62005.900
30 gen 20242,68002,68002,56002,61002,61007.500
29 gen 20242,72002,72302,51002,70002,70002.900
26 gen 20242,69102,69102,65002,65002,6500800
25 gen 20242,62002,62002,59802,59802,5980400
24 gen 20242,52002,77402,51602,66002,660010.200
23 gen 20242,55002,68002,46802,66002,660044.600
22 gen 20242,60002,60002,50002,50002,500027.900
19 gen 20242,95002,95002,60002,60002,600016.200
18 gen 20242,70003,01002,70003,01003,01001.300
17 gen 20242,82302,94002,69002,88002,880015.700
16 gen 20242,83002,99002,83002,88002,88005.100
12 gen 20242,96102,96102,87002,88002,88005.700
11 gen 20242,91903,06002,83002,89002,890028.700
10 gen 20242,93002,93002,92002,92002,92002.200
09 gen 20243,01003,01002,89903,00003,00008.200
08 gen 20242,88003,14002,85003,02503,02508.700
05 gen 20242,83003,00002,80002,85002,850019.800
04 gen 20242,74002,89002,72502,85002,85006.700
03 gen 20242,79502,83602,70002,76502,76502.900
02 gen 20243,08003,30002,64002,89702,897021.200
29 dic 20233,00003,12002,95803,12003,1200900
28 dic 20233,10003,31003,00003,00003,000016.600
27 dic 20233,11003,14003,01003,14003,14002.500
26 dic 20233,15003,15503,01003,01003,010014.900
22 dic 20233,05003,23403,05003,05003,05009.100
21 dic 20232,93503,05102,93503,05003,05003.100
20 dic 20232,91002,95002,85002,93702,937014.200
19 dic 20232,93002,97502,93002,95002,95005.100
18 dic 20232,94003,01002,65002,84002,840015.900
15 dic 20232,90003,00002,80002,80002,800014.300
14 dic 20233,10003,20002,90003,08003,080013.800
13 dic 20232,92002,92002,91002,91002,91002.600
12 dic 20233,01003,02003,00003,02003,02004.200
11 dic 20233,20003,20003,00003,00003,00003.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...