NasdaqCM - Delayed Quote • USD
Akari Therapeutics, Plc (AKTX)
At close: April 18 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 1.1400 | 1.2250 | 1.1100 | 1.2100 | 1.2100 | 8,800 |
| Apr 17, 2024 | 1.1000 | 1.2380 | 1.0780 | 1.1210 | 1.1210 | 7,900 |
| Apr 16, 2024 | 1.2000 | 1.2500 | 1.1360 | 1.1560 | 1.1560 | 14,500 |
| Apr 15, 2024 | 1.2300 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 9,100 |
| Apr 12, 2024 | 1.2100 | 1.2700 | 1.2100 | 1.2100 | 1.2100 | 28,200 |
| Apr 11, 2024 | 1.3000 | 1.4000 | 1.1000 | 1.1000 | 1.1000 | 37,400 |
| Apr 10, 2024 | 1.2000 | 1.3300 | 1.1900 | 1.3000 | 1.3000 | 11,300 |
| Apr 9, 2024 | 1.4100 | 1.4900 | 1.2650 | 1.3150 | 1.3150 | 7,500 |
| Apr 8, 2024 | 1.4200 | 1.5000 | 1.2000 | 1.4000 | 1.4000 | 5,400 |
| Apr 5, 2024 | 1.4500 | 1.5300 | 1.4100 | 1.4100 | 1.4100 | 3,800 |
| Apr 4, 2024 | 1.5300 | 1.5800 | 1.4300 | 1.4400 | 1.4400 | 27,900 |
| Apr 3, 2024 | 1.5100 | 1.5800 | 1.5100 | 1.5500 | 1.5500 | 14,100 |
| Apr 2, 2024 | 1.5300 | 1.5550 | 1.5100 | 1.5100 | 1.5100 | 8,200 |
| Apr 1, 2024 | 1.8500 | 1.8500 | 1.5000 | 1.5100 | 1.5100 | 111,600 |
| Mar 28, 2024 | 1.8900 | 1.9000 | 1.7230 | 1.8650 | 1.8650 | 13,400 |
| Mar 27, 2024 | 1.8500 | 1.9000 | 1.7000 | 1.8600 | 1.8600 | 34,800 |
| Mar 26, 2024 | 1.8600 | 1.8900 | 1.8100 | 1.8850 | 1.8850 | 13,900 |
| Mar 25, 2024 | 1.8800 | 1.9000 | 1.8700 | 1.9000 | 1.9000 | 2,400 |
| Mar 22, 2024 | 1.7500 | 1.8900 | 1.7400 | 1.8100 | 1.8100 | 59,400 |
| Mar 21, 2024 | 1.9000 | 1.9000 | 1.6600 | 1.8300 | 1.8300 | 29,000 |
| Mar 20, 2024 | 1.7550 | 1.9200 | 1.7550 | 1.9000 | 1.9000 | 5,700 |
| Mar 19, 2024 | 1.9800 | 1.9800 | 1.8500 | 1.9400 | 1.9400 | 2,700 |
| Mar 18, 2024 | 2.0000 | 2.0000 | 1.9700 | 2.0000 | 2.0000 | 1,900 |
| Mar 15, 2024 | 2.0150 | 2.0300 | 1.9500 | 1.9700 | 1.9700 | 5,500 |
| Mar 14, 2024 | 2.1000 | 2.1600 | 1.9500 | 2.0400 | 2.0400 | 12,100 |
| Mar 13, 2024 | 2.1600 | 2.1950 | 2.0500 | 2.1500 | 2.1500 | 14,800 |
| Mar 12, 2024 | 2.1500 | 2.2900 | 2.1400 | 2.1400 | 2.1400 | 17,000 |
| Mar 11, 2024 | 2.1400 | 2.2360 | 2.1400 | 2.1500 | 2.1500 | 6,400 |
| Mar 8, 2024 | 2.1800 | 2.2500 | 2.1100 | 2.1400 | 2.1400 | 8,000 |
| Mar 7, 2024 | 2.1800 | 2.2500 | 2.1800 | 2.2200 | 2.2200 | 1,700 |
| Mar 6, 2024 | 2.3700 | 2.3700 | 2.1800 | 2.2000 | 2.2000 | 6,000 |
| Mar 5, 2024 | 2.4000 | 2.4000 | 2.2300 | 2.2600 | 2.2600 | 15,000 |
| Mar 4, 2024 | 2.3500 | 2.4400 | 2.1980 | 2.2500 | 2.2500 | 24,800 |
| Mar 1, 2024 | 2.3400 | 2.3400 | 2.2140 | 2.2800 | 2.2800 | 9,300 |
| Feb 29, 2024 | 2.1800 | 2.3740 | 2.1800 | 2.3500 | 2.3500 | 6,800 |
| Feb 28, 2024 | 2.1600 | 2.3300 | 2.1500 | 2.2200 | 2.2200 | 14,400 |
| Feb 27, 2024 | 2.3500 | 2.4000 | 2.2900 | 2.2900 | 2.2900 | 2,200 |
| Feb 26, 2024 | 2.2260 | 2.3720 | 2.2260 | 2.3720 | 2.3720 | 1,500 |
| Feb 23, 2024 | 2.1200 | 2.3400 | 2.1200 | 2.3400 | 2.3400 | 1,800 |
| Feb 22, 2024 | 2.2700 | 2.3100 | 2.2400 | 2.2400 | 2.2400 | 6,100 |
| Feb 21, 2024 | 2.4000 | 2.4000 | 2.3020 | 2.3200 | 2.3200 | 3,100 |
| Feb 20, 2024 | 2.3600 | 2.3920 | 2.3180 | 2.3900 | 2.3900 | 1,000 |
| Feb 16, 2024 | 2.1700 | 2.3000 | 2.1600 | 2.2400 | 2.2400 | 7,600 |
| Feb 15, 2024 | 2.4000 | 2.4000 | 2.1000 | 2.3800 | 2.3800 | 3,100 |
| Feb 14, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 400 |
| Feb 13, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| Feb 12, 2024 | 2.4000 | 2.4000 | 2.2800 | 2.4000 | 2.4000 | 7,900 |
| Feb 9, 2024 | 2.4500 | 2.4560 | 2.4000 | 2.4000 | 2.4000 | 1,700 |
| Feb 8, 2024 | 2.3210 | 2.4500 | 2.3210 | 2.4500 | 2.4500 | 800 |
| Feb 7, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 900 |
| Feb 6, 2024 | 2.5210 | 2.6350 | 2.4100 | 2.6350 | 2.6350 | 4,500 |
| Feb 5, 2024 | 2.4000 | 2.5100 | 2.2500 | 2.5100 | 2.5100 | 9,600 |
| Feb 2, 2024 | 2.7300 | 2.7400 | 2.4400 | 2.4900 | 2.4900 | 24,600 |
| Feb 1, 2024 | 2.6200 | 2.6200 | 2.6130 | 2.6130 | 2.6130 | 400 |
| Jan 31, 2024 | 2.6700 | 2.6700 | 2.5600 | 2.6200 | 2.6200 | 5,900 |
| Jan 30, 2024 | 2.6800 | 2.6800 | 2.5600 | 2.6100 | 2.6100 | 7,500 |
| Jan 29, 2024 | 2.7200 | 2.7230 | 2.5100 | 2.7000 | 2.7000 | 2,900 |
| Jan 26, 2024 | 2.6910 | 2.6910 | 2.6500 | 2.6500 | 2.6500 | 800 |
| Jan 25, 2024 | 2.6200 | 2.6200 | 2.5980 | 2.5980 | 2.5980 | 400 |
| Jan 24, 2024 | 2.5200 | 2.7740 | 2.5160 | 2.6600 | 2.6600 | 10,200 |
| Jan 23, 2024 | 2.5500 | 2.6800 | 2.4680 | 2.6600 | 2.6600 | 44,600 |
| Jan 22, 2024 | 2.6000 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 27,900 |
| Jan 19, 2024 | 2.9500 | 2.9500 | 2.6000 | 2.6000 | 2.6000 | 16,200 |
| Jan 18, 2024 | 2.7000 | 3.0100 | 2.7000 | 3.0100 | 3.0100 | 1,300 |
| Jan 17, 2024 | 2.8230 | 2.9400 | 2.6900 | 2.8800 | 2.8800 | 15,700 |
| Jan 16, 2024 | 2.8300 | 2.9900 | 2.8300 | 2.8800 | 2.8800 | 5,100 |
| Jan 12, 2024 | 2.9610 | 2.9610 | 2.8700 | 2.8800 | 2.8800 | 5,700 |
| Jan 11, 2024 | 2.9190 | 3.0600 | 2.8300 | 2.8900 | 2.8900 | 28,700 |
| Jan 10, 2024 | 2.9300 | 2.9300 | 2.9200 | 2.9200 | 2.9200 | 2,200 |
| Jan 9, 2024 | 3.0100 | 3.0100 | 2.8990 | 3.0000 | 3.0000 | 8,200 |
| Jan 8, 2024 | 2.8800 | 3.1400 | 2.8500 | 3.0250 | 3.0250 | 8,700 |
| Jan 5, 2024 | 2.8300 | 3.0000 | 2.8000 | 2.8500 | 2.8500 | 19,800 |
| Jan 4, 2024 | 2.7400 | 2.8900 | 2.7250 | 2.8500 | 2.8500 | 6,700 |
| Jan 3, 2024 | 2.7950 | 2.8360 | 2.7000 | 2.7650 | 2.7650 | 2,900 |
| Jan 2, 2024 | 3.0800 | 3.3000 | 2.6400 | 2.8970 | 2.8970 | 21,200 |
| Dec 29, 2023 | 3.0000 | 3.1200 | 2.9580 | 3.1200 | 3.1200 | 900 |
| Dec 28, 2023 | 3.1000 | 3.3100 | 3.0000 | 3.0000 | 3.0000 | 16,600 |
| Dec 27, 2023 | 3.1100 | 3.1400 | 3.0100 | 3.1400 | 3.1400 | 2,500 |
| Dec 26, 2023 | 3.1500 | 3.1550 | 3.0100 | 3.0100 | 3.0100 | 14,900 |
| Dec 22, 2023 | 3.0500 | 3.2340 | 3.0500 | 3.0500 | 3.0500 | 9,100 |
| Dec 21, 2023 | 2.9350 | 3.0510 | 2.9350 | 3.0500 | 3.0500 | 3,100 |
| Dec 20, 2023 | 2.9100 | 2.9500 | 2.8500 | 2.9370 | 2.9370 | 14,200 |
| Dec 19, 2023 | 2.9300 | 2.9750 | 2.9300 | 2.9500 | 2.9500 | 5,100 |
| Dec 18, 2023 | 2.9400 | 3.0100 | 2.6500 | 2.8400 | 2.8400 | 15,900 |
| Dec 15, 2023 | 2.9000 | 3.0000 | 2.8000 | 2.8000 | 2.8000 | 14,300 |
| Dec 14, 2023 | 3.1000 | 3.2000 | 2.9000 | 3.0800 | 3.0800 | 13,800 |
| Dec 13, 2023 | 2.9200 | 2.9200 | 2.9100 | 2.9100 | 2.9100 | 2,600 |
| Dec 12, 2023 | 3.0100 | 3.0200 | 3.0000 | 3.0200 | 3.0200 | 4,200 |
| Dec 11, 2023 | 3.2000 | 3.2000 | 3.0000 | 3.0000 | 3.0000 | 3,700 |
| Dec 8, 2023 | 3.1590 | 3.2600 | 3.0600 | 3.1200 | 3.1200 | 6,800 |
| Dec 7, 2023 | 3.1600 | 3.2100 | 3.0600 | 3.1500 | 3.1500 | 1,400 |
| Dec 6, 2023 | 3.2900 | 3.3700 | 3.0500 | 3.0700 | 3.0700 | 22,100 |
| Dec 5, 2023 | 3.2400 | 3.3300 | 3.1300 | 3.3300 | 3.3300 | 2,700 |
| Dec 4, 2023 | 3.3700 | 3.3700 | 3.0100 | 3.2400 | 3.2400 | 4,400 |
| Dec 1, 2023 | 2.9300 | 3.3730 | 2.9300 | 3.2300 | 3.2300 | 9,300 |
| Nov 30, 2023 | 3.3000 | 3.3000 | 2.9400 | 2.9500 | 2.9500 | 8,000 |
| Nov 29, 2023 | 2.9300 | 3.0500 | 2.9000 | 2.9810 | 2.9810 | 5,900 |
| Nov 28, 2023 | 2.9000 | 2.9200 | 2.8500 | 2.9000 | 2.9000 | 7,000 |
| Nov 27, 2023 | 3.1600 | 3.1600 | 2.9100 | 2.9100 | 2.9100 | 8,800 |
| Nov 24, 2023 | 3.0900 | 3.2450 | 2.9100 | 3.0100 | 3.0100 | 12,400 |
| Nov 22, 2023 | 3.2200 | 3.3000 | 2.9080 | 3.0000 | 3.0000 | 15,800 |
| Nov 21, 2023 | 3.1700 | 3.4200 | 2.8800 | 3.0500 | 3.0500 | 18,800 |
| Nov 20, 2023 | 3.4870 | 3.4870 | 3.1800 | 3.2700 | 3.2700 | 12,000 |
| Nov 17, 2023 | 3.2000 | 3.5600 | 3.1800 | 3.2000 | 3.2000 | 8,200 |
| Nov 16, 2023 | 3.4800 | 3.4800 | 3.1700 | 3.2300 | 3.2300 | 6,600 |
| Nov 15, 2023 | 3.2500 | 3.5040 | 3.1700 | 3.1700 | 3.1700 | 9,900 |
| Nov 14, 2023 | 3.5700 | 3.5700 | 3.1400 | 3.2010 | 3.2010 | 9,600 |
| Nov 13, 2023 | 3.2500 | 3.5700 | 3.1630 | 3.4000 | 3.4000 | 4,400 |
| Nov 10, 2023 | 3.4400 | 3.4500 | 3.1000 | 3.3800 | 3.3800 | 4,800 |
| Nov 9, 2023 | 3.5200 | 3.6010 | 3.3800 | 3.5050 | 3.5050 | 17,400 |
| Nov 8, 2023 | 3.6200 | 3.6300 | 3.5000 | 3.5200 | 3.5200 | 7,600 |
| Nov 7, 2023 | 3.6300 | 3.6300 | 3.6100 | 3.6100 | 3.6100 | 700 |
| Nov 6, 2023 | 3.6000 | 3.6850 | 3.6000 | 3.6850 | 3.6850 | 2,500 |
| Nov 3, 2023 | 3.6000 | 3.6100 | 3.6000 | 3.6100 | 3.6100 | 2,800 |
| Nov 2, 2023 | 3.5720 | 3.6050 | 3.5350 | 3.5400 | 3.5400 | 4,700 |
| Nov 1, 2023 | 3.4310 | 3.6000 | 3.4310 | 3.5900 | 3.5900 | 7,000 |
| Oct 31, 2023 | 3.5400 | 3.6200 | 3.4090 | 3.4100 | 3.4100 | 11,400 |
| Oct 30, 2023 | 3.5900 | 3.7000 | 3.5400 | 3.7000 | 3.7000 | 14,200 |
| Oct 27, 2023 | 3.5320 | 3.6000 | 3.2250 | 3.6000 | 3.6000 | 27,900 |
| Oct 26, 2023 | 3.5800 | 3.6400 | 3.4220 | 3.6000 | 3.6000 | 2,800 |
| Oct 25, 2023 | 3.5500 | 4.0700 | 3.5000 | 3.6000 | 3.6000 | 33,100 |
| Oct 24, 2023 | 3.4000 | 3.5710 | 3.4000 | 3.5000 | 3.5000 | 32,500 |
| Oct 23, 2023 | 3.3200 | 3.5000 | 3.3200 | 3.4300 | 3.4300 | 12,000 |
| Oct 20, 2023 | 3.4190 | 3.5000 | 3.3000 | 3.4000 | 3.4000 | 13,100 |
| Oct 19, 2023 | 3.5500 | 3.5500 | 3.5000 | 3.5500 | 3.5500 | 1,400 |
| Oct 18, 2023 | 3.4900 | 3.7000 | 3.4500 | 3.4500 | 3.4500 | 78,600 |
| Oct 17, 2023 | 3.2500 | 3.4100 | 3.2500 | 3.4100 | 3.4100 | 800 |
| Oct 16, 2023 | 3.5000 | 3.6900 | 3.4470 | 3.4470 | 3.4470 | 8,100 |
| Oct 13, 2023 | 3.8900 | 3.8900 | 3.4700 | 3.6500 | 3.6500 | 23,300 |
| Oct 12, 2023 | 3.4900 | 3.8000 | 3.4500 | 3.5100 | 3.5100 | 24,300 |
| Oct 11, 2023 | 3.6400 | 3.9800 | 3.4200 | 3.6100 | 3.6100 | 16,700 |
| Oct 10, 2023 | 3.7400 | 4.0800 | 3.4790 | 3.5700 | 3.5700 | 17,700 |
| Oct 9, 2023 | 3.4400 | 3.8150 | 3.3600 | 3.6700 | 3.6700 | 6,800 |
| Oct 6, 2023 | 3.6000 | 4.0300 | 3.2400 | 3.7020 | 3.7020 | 29,000 |
| Oct 5, 2023 | 3.9550 | 3.9600 | 3.6300 | 3.6400 | 3.6400 | 4,200 |
| Oct 4, 2023 | 3.6500 | 3.8200 | 3.6400 | 3.6400 | 3.6400 | 2,400 |
| Oct 3, 2023 | 3.6990 | 3.8400 | 3.6990 | 3.8400 | 3.8400 | 3,300 |
| Oct 2, 2023 | 4.0000 | 4.0500 | 3.6120 | 3.6120 | 3.6120 | 4,300 |
| Sep 29, 2023 | 3.8980 | 4.0700 | 3.8980 | 3.9500 | 3.9500 | 1,500 |
| Sep 28, 2023 | 4.0950 | 4.0950 | 3.8900 | 4.0800 | 4.0800 | 14,900 |
| Sep 27, 2023 | 3.7700 | 4.1350 | 3.6500 | 4.0500 | 4.0500 | 15,300 |
| Sep 26, 2023 | 3.7000 | 4.3900 | 3.7000 | 4.0500 | 4.0500 | 55,600 |
| Sep 25, 2023 | 3.6000 | 3.9800 | 3.3100 | 3.8500 | 3.8500 | 39,500 |
| Sep 22, 2023 | 3.5110 | 3.6200 | 3.4600 | 3.6200 | 3.6200 | 10,000 |
| Sep 21, 2023 | 3.4200 | 3.5400 | 3.3100 | 3.4850 | 3.4850 | 7,200 |
| Sep 20, 2023 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 700 |
| Sep 19, 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 800 |
| Sep 18, 2023 | 3.6500 | 3.7820 | 3.6500 | 3.6950 | 3.6950 | 2,900 |
| Sep 15, 2023 | 3.6700 | 3.6700 | 3.5500 | 3.6500 | 3.6500 | 9,300 |
| Sep 14, 2023 | 3.6700 | 3.6800 | 3.5000 | 3.6500 | 3.6500 | 10,800 |
| Sep 13, 2023 | 3.8130 | 3.8130 | 3.5000 | 3.5800 | 3.5800 | 2,100 |
| Sep 12, 2023 | 3.6650 | 3.8310 | 3.6000 | 3.6800 | 3.6800 | 14,100 |
| Sep 11, 2023 | 3.8000 | 3.8000 | 3.2600 | 3.5070 | 3.5070 | 17,900 |
| Sep 8, 2023 | 3.6400 | 3.8000 | 3.6400 | 3.7400 | 3.7400 | 8,000 |
| Sep 7, 2023 | 3.1700 | 3.9100 | 3.1390 | 3.6300 | 3.6300 | 137,500 |
| Sep 6, 2023 | 3.1490 | 3.2000 | 3.0000 | 3.1800 | 3.1800 | 24,100 |
| Sep 5, 2023 | 3.1950 | 3.3300 | 3.1100 | 3.1200 | 3.1200 | 8,900 |
| Sep 1, 2023 | 3.4600 | 3.4700 | 3.1600 | 3.3400 | 3.3400 | 17,900 |
| Aug 31, 2023 | 3.3000 | 3.4950 | 3.1500 | 3.1500 | 3.1500 | 31,600 |
| Aug 30, 2023 | 3.4300 | 3.4950 | 3.3700 | 3.3700 | 3.3700 | 1,900 |
| Aug 29, 2023 | 3.4500 | 3.5810 | 3.4210 | 3.5800 | 3.5800 | 9,400 |
| Aug 28, 2023 | 3.6100 | 3.6100 | 3.5500 | 3.5750 | 3.5750 | 10,400 |
| Aug 25, 2023 | 3.4300 | 3.7400 | 3.3100 | 3.5500 | 3.5500 | 10,200 |
| Aug 24, 2023 | 3.6100 | 3.9900 | 3.4000 | 3.4300 | 3.4300 | 7,300 |
| Aug 23, 2023 | 3.3300 | 3.7600 | 3.3200 | 3.6450 | 3.6450 | 34,700 |
| Aug 22, 2023 | 3.5500 | 3.8700 | 3.5190 | 3.5500 | 3.5500 | 44,600 |
| Aug 21, 2023 | 3.1200 | 3.6500 | 3.1190 | 3.5500 | 3.5500 | 12,000 |
| Aug 18, 2023 | 2.9600 | 3.5400 | 2.9600 | 3.4100 | 3.4100 | 96,600 |
| Aug 17, 2023 | 1:20 Stock Splits | |||||
| Aug 17, 2023 | 3.1000 | 3.8000 | 2.9570 | 3.1000 | 3.1000 | 209,700 |
| Aug 16, 2023 | 3.8200 | 3.9800 | 3.6000 | 3.7800 | 3.7800 | 11,690 |
| Aug 15, 2023 | 4.8000 | 4.8000 | 3.7200 | 3.8200 | 3.8200 | 68,010 |
| Aug 14, 2023 | 4.8000 | 4.9600 | 4.7200 | 4.8600 | 4.8600 | 3,595 |
| Aug 11, 2023 | 5.2000 | 5.2000 | 4.8000 | 5.0000 | 5.0000 | 11,770 |
| Aug 10, 2023 | 5.2000 | 5.2000 | 5.0200 | 5.1400 | 5.1400 | 5,825 |
| Aug 9, 2023 | 5.0000 | 5.2000 | 4.8400 | 5.0200 | 5.0200 | 6,075 |
| Aug 8, 2023 | 5.4800 | 5.4800 | 4.9800 | 5.0000 | 5.0000 | 17,445 |
| Aug 7, 2023 | 5.3000 | 5.5000 | 5.1800 | 5.3000 | 5.3000 | 20,565 |
| Aug 4, 2023 | 5.3600 | 5.4800 | 5.1000 | 5.3000 | 5.3000 | 10,725 |
| Aug 3, 2023 | 5.3000 | 5.3800 | 4.9600 | 5.3000 | 5.3000 | 24,145 |
| Aug 2, 2023 | 5.4000 | 5.4000 | 4.2200 | 5.1400 | 5.1400 | 45,835 |
| Aug 1, 2023 | 5.0000 | 5.4600 | 5.0000 | 5.3400 | 5.3400 | 45,740 |
| Jul 31, 2023 | 4.3600 | 5.0000 | 4.2000 | 5.0000 | 5.0000 | 66,110 |
| Jul 28, 2023 | 4.3400 | 4.4000 | 4.0000 | 4.3600 | 4.3600 | 20,355 |
| Jul 27, 2023 | 3.9000 | 4.3800 | 3.7800 | 4.2400 | 4.2400 | 51,775 |
| Jul 26, 2023 | 3.7800 | 4.0000 | 3.6200 | 3.9200 | 3.9200 | 47,045 |
| Jul 25, 2023 | 3.4000 | 3.8800 | 3.2400 | 3.7600 | 3.7600 | 217,790 |
| Jul 24, 2023 | 3.4200 | 3.5200 | 3.1400 | 3.4800 | 3.4800 | 27,460 |
| Jul 21, 2023 | 3.5600 | 3.5800 | 3.4000 | 3.4800 | 3.4800 | 18,705 |
| Jul 20, 2023 | 3.4600 | 3.6000 | 3.4600 | 3.5000 | 3.5000 | 8,775 |
| Jul 19, 2023 | 3.5000 | 3.6000 | 3.4400 | 3.5200 | 3.5200 | 4,850 |
| Jul 18, 2023 | 3.3600 | 3.5800 | 3.3600 | 3.4800 | 3.4800 | 8,995 |
| Jul 17, 2023 | 3.4800 | 3.5800 | 3.3200 | 3.4200 | 3.4200 | 6,655 |
| Jul 14, 2023 | 3.6200 | 3.7000 | 3.4200 | 3.4200 | 3.4200 | 8,565 |
| Jul 13, 2023 | 3.5600 | 3.6400 | 3.4000 | 3.6200 | 3.6200 | 24,405 |
| Jul 12, 2023 | 3.5000 | 3.7000 | 3.4000 | 3.4200 | 3.4200 | 11,430 |
| Jul 11, 2023 | 3.6000 | 3.7000 | 3.5400 | 3.6000 | 3.6000 | 7,895 |
| Jul 10, 2023 | 3.5600 | 3.7000 | 3.4800 | 3.6000 | 3.6000 | 14,275 |
| Jul 7, 2023 | 3.4400 | 3.7400 | 3.3400 | 3.5800 | 3.5800 | 40,985 |
| Jul 6, 2023 | 3.8000 | 3.8600 | 3.2400 | 3.4800 | 3.4800 | 142,300 |
| Jul 5, 2023 | 3.2000 | 3.6000 | 3.2000 | 3.4000 | 3.4000 | 40,520 |
| Jul 3, 2023 | 3.4000 | 3.4000 | 3.3000 | 3.3200 | 3.3200 | 73,950 |
| Jun 30, 2023 | 3.3800 | 3.4200 | 3.2600 | 3.4000 | 3.4000 | 13,370 |
| Jun 29, 2023 | 3.2200 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 10,455 |
| Jun 28, 2023 | 3.2600 | 3.3800 | 3.1600 | 3.2400 | 3.2400 | 9,170 |
| Jun 27, 2023 | 3.2000 | 3.3200 | 3.2000 | 3.2600 | 3.2600 | 7,110 |
| Jun 26, 2023 | 3.4000 | 3.4000 | 3.2000 | 3.2200 | 3.2200 | 14,720 |
| Jun 23, 2023 | 3.3800 | 3.4000 | 3.2000 | 3.2200 | 3.2200 | 8,630 |
| Jun 22, 2023 | 3.1200 | 3.4200 | 3.1000 | 3.3000 | 3.3000 | 15,660 |
| Jun 21, 2023 | 3.2000 | 3.2400 | 3.1000 | 3.1200 | 3.1200 | 8,185 |
| Jun 20, 2023 | 3.1400 | 3.2200 | 3.1400 | 3.2000 | 3.2000 | 5,405 |
| Jun 16, 2023 | 3.1400 | 3.4000 | 3.1200 | 3.1400 | 3.1400 | 7,690 |
| Jun 15, 2023 | 3.3600 | 3.4000 | 3.1000 | 3.1800 | 3.1800 | 4,645 |
| Jun 14, 2023 | 3.1000 | 3.3600 | 3.1000 | 3.2600 | 3.2600 | 4,865 |
| Jun 13, 2023 | 3.3600 | 3.3600 | 3.1600 | 3.1600 | 3.1600 | 9,150 |
| Jun 12, 2023 | 3.1200 | 3.1800 | 3.0800 | 3.1800 | 3.1800 | 7,685 |
| Jun 9, 2023 | 3.3600 | 3.3600 | 2.8000 | 3.1200 | 3.1200 | 39,535 |
| Jun 8, 2023 | 3.2600 | 3.5400 | 3.2000 | 3.2400 | 3.2400 | 19,250 |
| Jun 7, 2023 | 3.1800 | 3.7200 | 3.1600 | 3.2600 | 3.2600 | 21,270 |
| Jun 6, 2023 | 3.3400 | 3.5800 | 3.1600 | 3.2000 | 3.2000 | 25,085 |
| Jun 5, 2023 | 3.3000 | 3.4000 | 3.1000 | 3.2200 | 3.2200 | 41,855 |
| Jun 2, 2023 | 3.2200 | 3.3000 | 3.2000 | 3.2400 | 3.2400 | 27,275 |
| Jun 1, 2023 | 3.7200 | 3.8000 | 3.0000 | 3.2200 | 3.2200 | 100,945 |
| May 31, 2023 | 3.5600 | 3.8800 | 3.5400 | 3.5400 | 3.5400 | 10,995 |
| May 30, 2023 | 3.6400 | 3.8800 | 3.4000 | 3.7000 | 3.7000 | 8,400 |
| May 26, 2023 | 3.4800 | 3.9000 | 3.4800 | 3.7000 | 3.7000 | 18,480 |
| May 25, 2023 | 3.7800 | 4.1600 | 3.0400 | 3.4600 | 3.4600 | 43,580 |
| May 24, 2023 | 3.6200 | 3.9000 | 3.6200 | 3.8000 | 3.8000 | 21,405 |
| May 23, 2023 | 3.6200 | 3.9000 | 3.6200 | 3.7600 | 3.7600 | 20,785 |
| May 22, 2023 | 4.4000 | 4.6000 | 3.8200 | 4.0600 | 4.0600 | 14,570 |
| May 19, 2023 | 4.0000 | 4.2600 | 4.0000 | 4.1600 | 4.1600 | 2,465 |
| May 18, 2023 | 4.4800 | 4.4800 | 4.0000 | 4.1000 | 4.1000 | 12,975 |
| May 17, 2023 | 3.7800 | 4.3800 | 3.6000 | 4.2400 | 4.2400 | 40,095 |
| May 16, 2023 | 3.7400 | 3.8600 | 3.6000 | 3.7800 | 3.7800 | 15,335 |
| May 15, 2023 | 3.6800 | 3.9000 | 3.6000 | 3.6800 | 3.6800 | 15,050 |
| May 12, 2023 | 3.8000 | 3.9000 | 3.5800 | 3.7000 | 3.7000 | 40,945 |
| May 11, 2023 | 3.5200 | 3.7000 | 3.5200 | 3.6000 | 3.6000 | 9,095 |
| May 10, 2023 | 3.8000 | 3.8000 | 3.5200 | 3.5200 | 3.5200 | 17,515 |
| May 9, 2023 | 3.6000 | 3.8200 | 3.5200 | 3.6000 | 3.6000 | 13,790 |
| May 8, 2023 | 3.9000 | 3.9000 | 3.5600 | 3.6000 | 3.6000 | 31,390 |
| May 5, 2023 | 3.5600 | 3.6600 | 3.5000 | 3.5600 | 3.5600 | 20,480 |
| May 4, 2023 | 3.5400 | 3.9000 | 3.5000 | 3.5600 | 3.5600 | 42,935 |
| May 3, 2023 | 3.6000 | 3.8000 | 3.4000 | 3.6000 | 3.6000 | 41,910 |
| May 2, 2023 | 3.9000 | 3.9200 | 3.5800 | 3.6600 | 3.6600 | 51,960 |
| May 1, 2023 | 3.8000 | 4.0200 | 3.4000 | 3.7000 | 3.7000 | 45,640 |
| Apr 28, 2023 | 3.7800 | 3.9200 | 3.4000 | 3.6200 | 3.6200 | 31,245 |
| Apr 27, 2023 | 3.4200 | 3.9200 | 3.4200 | 3.6000 | 3.6000 | 6,305 |
| Apr 26, 2023 | 3.8800 | 3.9400 | 3.3200 | 3.8000 | 3.8000 | 15,160 |
| Apr 25, 2023 | 3.6000 | 3.9000 | 3.4000 | 3.7400 | 3.7400 | 23,380 |
| Apr 24, 2023 | 4.5600 | 4.5800 | 3.4400 | 3.5200 | 3.5200 | 71,075 |
| Apr 21, 2023 | 4.6000 | 4.6400 | 3.6200 | 4.4400 | 4.4400 | 95,655 |
| Apr 20, 2023 | 4.2000 | 4.6000 | 3.0000 | 4.2000 | 4.2000 | 29,990 |
| Apr 19, 2023 | 4.4000 | 5.3600 | 4.0000 | 4.2000 | 4.2000 | 102,990 |
Related Tickers
XBIO Xenetic Biosciences, Inc.
4.1400
+8.09%
PHIO Phio Pharmaceuticals Corp.
0.6378
-0.58%
GNTA Genenta Science S.p.A.
3.9156
+20.85%
BPTH Bio-Path Holdings, Inc.
4.2000
+30.03%
PULM Pulmatrix, Inc.
1.9600
-5.31%
RNXT RenovoRx, Inc.
1.2200
+5.17%
HOTH Hoth Therapeutics, Inc.
1.1800
-4.07%
ACHV Achieve Life Sciences, Inc.
4.5700
0.00%
SXTP 60 Degrees Pharmaceuticals, Inc.
0.2464
-1.44%
CRVS Corvus Pharmaceuticals, Inc.
1.4100
+3.68%