XNAS
Datos históricos de Akari Therapeutics, Plc
Akari Therapeutics, Plc · AKTX
$8.74
▼ -0.41 (-4.62%)
Última operación · 10/10/2026, 17:20:26 UTC
- Variación en el periodo
- −76.42%
- Máximo
- US$40.00
- 10 de octubre de 2025
- Mínimo
- US$3.02
- 12 de mayo de 2026
- Volumen medio diario
- 0.22 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.51 | 8.97 | 8.20 | 8.77 | +7.87% | 76,446.25 |
| 8 oct 2026 | 8.61 | 8.73 | 8.13 | 8.13 | −5.74% | 61,877.507 |
| 7 oct 2026 | 8.46 | 8.63 | 8.05 | 8.63 | +2.80% | 32,445.14 |
| 6 oct 2026 | 8.96 | 8.96 | 8.13 | 8.39 | −6.15% | 19,780.295 |
| 5 oct 2026 | 8.84 | 9.39 | 8.53 | 8.94 | +2.52% | 9,561.611 |
| 2 oct 2026 | 9.01 | 9.14 | 8.26 | 8.72 | −1.36% | 15,259.015 |
| 1 oct 2026 | 9.35 | 10.00 | 8.55 | 8.84 | −4.95% | 28,604.84 |
| 30 sep 2026 | 9.58 | 10.05 | 8.80 | 9.30 | −4.32% | 46,957.344 |
| 29 sep 2026 | 9.83 | 10.75 | 9.55 | 9.72 | −0.92% | 50,670.029 |
| 28 sep 2026 | 9.99 | 10.98 | 9.69 | 9.81 | +0.56% | 82,006.71 |
| 25 sep 2026 | 10.25 | 10.25 | 9.30 | 9.76 | −3.03% | 71,540.365 |
| 24 sep 2026 | 9.90 | 10.10 | 9.57 | 10.06 | +4.14% | 47,386.165 |
| 23 sep 2026 | 10.42 | 10.42 | 9.32 | 9.66 | −3.88% | 86,422.531 |
| 22 sep 2026 | 9.24 | 10.10 | 8.53 | 10.05 | +7.14% | 78,482.541 |
| 21 sep 2026 | 9.52 | 9.81 | 9.07 | 9.38 | +2.40% | 18,698.601 |
| 18 sep 2026 | 9.63 | 10.13 | 9.16 | 9.16 | −7.24% | 63,653.165 |
| 17 sep 2026 | 10.26 | 10.74 | 9.39 | 9.88 | −2.42% | 126,507.894 |
| 16 sep 2026 | 11.00 | 11.00 | 9.78 | 10.12 | −1.27% | 16,372.279 |
| 15 sep 2026 | 11.05 | 11.05 | 10.00 | 10.25 | −7.16% | 27,586.868 |
| 14 sep 2026 | 11.43 | 11.61 | 10.68 | 11.04 | −2.30% | 39,990.165 |
| 11 sep 2026 | 10.51 | 11.50 | 10.51 | 11.30 | +3.86% | 135,276.353 |
| 10 sep 2026 | 10.63 | 11.07 | 10.07 | 10.88 | +2.93% | 166,028.444 |
| 9 sep 2026 | 10.89 | 12.15 | 10.02 | 10.57 | −3.56% | 131,071.342 |
| 8 sep 2026 | 11.32 | 12.04 | 10.75 | 10.96 | −4.45% | 128,541.301 |
| 4 sep 2026 | 10.41 | 11.82 | 10.17 | 11.47 | +5.81% | 108,905.445 |
| 3 sep 2026 | 10.00 | 11.40 | 9.65 | 10.84 | +6.80% | 61,947.313 |
| 2 sep 2026 | 10.09 | 10.40 | 9.60 | 10.15 | −2.12% | 46,499.165 |
| 1 sep 2026 | 10.44 | 10.50 | 9.44 | 10.37 | −0.58% | 174,974.199 |
| 31 ago 2026 | 10.62 | 11.40 | 9.75 | 10.43 | −2.52% | 81,397.195 |
| 28 ago 2026 | 8.93 | 11.08 | 8.80 | 10.70 | +18.76% | 168,626.196 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.