Akari Therapeutics plc ADR (0.01 USD)のデータ

Akari Therapeutics plc ADR (0.01 USD)の基本情報

名前 Akari Therapeutics plc ADR (0.01 USD)
ティッカー AKTX
国 United Kingdom
上場年 nan
セクター Health Care

Akari Therapeutics plc ADR (0.01 USD)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.14 2.79 2.95 3.13 172100.0 3.13
2021-02-12 2.89 2.66 2.75 2.81 205100.0 2.81
2021-02-11 2.82 2.62 2.69 2.72 156800.0 2.72
2021-02-10 2.93 2.61 2.93 2.69 183700.0 2.69
2021-02-09 3.06 2.83 2.99 2.83 130500.0 2.83
2021-02-08 3.09 2.86 2.86 2.96 166800.0 2.96
2021-02-05 2.85 2.72 2.75 2.82 154600.0 2.82
2021-02-04 2.88 2.72 2.88 2.74 108800.0 2.74
2021-02-03 2.83 2.7 2.71 2.82 101400.0 2.82
2021-02-02 2.74 2.61 2.74 2.7 95100.0 2.7
2021-02-01 2.78 2.56 2.68 2.6 153700.0 2.6
2021-01-29 2.62 2.45 2.52 2.53 165200.0 2.53
2021-01-28 3.11 2.39 2.89 2.4 759200.0 2.4
2021-01-27 3.21 2.85 3.21 2.97 294500.0 2.97
2021-01-26 3.32 3.03 3.09 3.24 278700.0 3.24
2021-01-25 3.08 2.81 2.81 3.03 272900.0 3.03
2021-01-22 3.15 2.67 2.89 2.94 272500.0 2.94
2021-01-21 3.3 2.9 3.27 2.93 435800.0 2.93
2021-01-20 3.76 3.01 3.51 3.24 843800.0 3.24
2021-01-19 3.45 2.9 3.04 3.45 714700.0 3.45
2021-01-15 3.19 2.56 2.56 3.19 1173600.0 3.19
2021-01-14 2.54 2.19 2.35 2.54 1116700.0 2.54
2021-01-13 2.26 2.07 2.19 2.26 395000.0 2.26
2021-01-12 2.19 2.01 2.08 2.1 350100.0 2.1
2021-01-11 2.29 1.99 2.08 2.06 620800.0 2.06
2021-01-08 2.11 1.93 1.95 2.05 200500.0 2.05
2021-01-07 1.99 1.93 1.93 1.95 89400.0 1.95
2021-01-06 1.97 1.9 1.92 1.91 162700.0 1.91
2021-01-05 1.91 1.79 1.79 1.83 228300.0 1.83
2021-01-04 1.87 1.79 1.84 1.81 98600.0 1.81
2020-12-31 1.89 1.8 1.84 1.85 61900.0 1.85
2020-12-30 1.87 1.78 1.81 1.82 99800.0 1.82
2020-12-29 1.94 1.77 1.88 1.79 221100.0 1.79
2020-12-28 1.94 1.85 1.89 1.86 114500.0 1.86
2020-12-24 1.92 1.89 1.9 1.9 49200.0 1.9
2020-12-23 1.96 1.84 1.89 1.89 183300.0 1.89
2020-12-22 1.97 1.81 1.85 1.95 208800.0 1.95
2020-12-21 1.96 1.83 1.92 1.85 158600.0 1.85
2020-12-18 2.02 1.91 1.96 1.98 171900.0 1.98
2020-12-17 2.0 1.9 1.97 1.95 133300.0 1.95
2020-12-16 2.01 1.9 2.0 2.0 172000.0 2.0
2020-12-15 2.1 1.92 1.95 2.02 334100.0 2.02
2020-12-14 2.05 1.86 2.03 1.94 308700.0 1.94
2020-12-11 2.21 1.73 2.21 2.0 1667500.0 2.0
2020-12-10 1.93 1.76 1.88 1.9 199700.0 1.9
2020-12-09 1.91 1.76 1.83 1.79 215800.0 1.79
2020-12-08 2.05 1.79 1.91 1.8 490400.0 1.8
2020-12-07 1.9 1.79 1.81 1.9 203400.0 1.9
2020-12-04 1.89 1.77 1.86 1.84 134400.0 1.84
2020-12-03 1.97 1.62 1.64 1.86 916800.0 1.86
2020-12-02 1.65 1.54 1.58 1.63 51500.0 1.63
2020-12-01 1.62 1.52 1.58 1.57 119400.0 1.57
2020-11-30 1.65 1.58 1.59 1.6 158800.0 1.6
2020-11-27 1.63 1.57 1.58 1.57 40600.0 1.57
2020-11-25 1.62 1.52 1.54 1.58 136700.0 1.58
2020-11-24 1.56 1.51 1.51 1.52 86100.0 1.52
2020-11-23 1.6 1.5 1.58 1.53 83500.0 1.53
2020-11-20 1.62 1.57 1.62 1.59 72200.0 1.59
2020-11-19 1.62 1.55 1.58 1.59 63400.0 1.59
2020-11-18 1.67 1.53 1.64 1.56 242100.0 1.56
2020-11-17 1.67 1.63 1.67 1.66 13200.0 1.66
2020-11-16 1.65 1.58 1.65 1.65 117900.0 1.65
2020-11-13 1.65 1.53 1.53 1.62 130400.0 1.62
2020-11-12 1.6 1.53 1.55 1.56 63800.0 1.56
2020-11-11 1.57 1.48 1.5 1.56 91400.0 1.56
2020-11-10 1.61 1.42 1.61 1.51 221400.0 1.51
2020-11-09 1.7 1.42 1.7 1.51 264900.0 1.51
2020-11-06 1.68 1.6 1.64 1.67 81000.0 1.67
2020-11-05 1.65 1.53 1.55 1.64 138400.0 1.64
2020-11-04 1.59 1.54 1.56 1.54 21700.0 1.54
2020-11-03 1.61 1.53 1.57 1.54 42900.0 1.54
2020-11-02 1.59 1.52 1.56 1.53 39800.0 1.53
2020-10-30 1.62 1.5 1.59 1.5 122500.0 1.5
2020-10-29 1.67 1.58 1.67 1.59 67500.0 1.59
2020-10-28 1.73 1.53 1.68 1.63 203200.0 1.63
2020-10-27 1.74 1.66 1.71 1.66 63300.0 1.66
2020-10-26 1.74 1.65 1.71 1.68 89700.0 1.68
2020-10-23 1.74 1.68 1.73 1.68 92500.0 1.68
2020-10-22 1.76 1.62 1.7 1.7 225000.0 1.7
2020-10-21 1.74 1.63 1.71 1.63 150000.0 1.63
2020-10-20 1.74 1.65 1.72 1.68 135900.0 1.68
2020-10-19 1.75 1.7 1.75 1.72 76400.0 1.72
2020-10-16 1.77 1.73 1.77 1.76 50300.0 1.76
2020-10-15 1.83 1.72 1.83 1.79 210300.0 1.79
2020-10-14 1.97 1.82 1.97 1.83 286200.0 1.83
2020-10-13 1.99 1.83 1.91 1.92 329300.0 1.92
2020-10-12 1.93 1.81 1.92 1.82 112700.0 1.82
2020-10-09 1.94 1.84 1.85 1.89 217800.0 1.89
2020-10-08 1.92 1.77 1.85 1.77 200600.0 1.77
2020-10-07 1.92 1.78 1.85 1.88 149300.0 1.88
2020-10-06 1.96 1.7 1.76 1.85 503900.0 1.85
2020-10-05 1.75 1.71 1.71 1.73 63200.0 1.73
2020-10-02 1.75 1.64 1.69 1.73 109500.0 1.73
2020-10-01 1.76 1.64 1.7 1.75 226400.0 1.75
2020-09-30 1.75 1.68 1.68 1.74 81200.0 1.74
2020-09-29 1.69 1.64 1.65 1.68 38000.0 1.68
2020-09-28 1.73 1.66 1.69 1.7 37100.0 1.7
2020-09-25 1.68 1.61 1.61 1.64 28300.0 1.64
2020-09-24 1.66 1.56 1.65 1.6 90100.0 1.6
2020-09-23 1.71 1.65 1.69 1.67 61200.0 1.67
2020-09-22 1.71 1.67 1.7 1.68 46000.0 1.68
2020-09-21 1.75 1.65 1.75 1.68 47100.0 1.68
2020-09-18 1.83 1.71 1.79 1.73 99700.0 1.73
2020-09-17 1.8 1.66 1.69 1.8 58100.0 1.8
2020-09-16 1.75 1.69 1.72 1.69 53500.0 1.69
2020-09-15 1.78 1.68 1.68 1.71 104100.0 1.71
2020-09-14 1.7 1.58 1.58 1.68 48400.0 1.68
2020-09-11 1.71 1.6 1.69 1.6 168100.0 1.6
2020-09-10 1.71 1.58 1.6 1.67 201300.0 1.67
2020-09-09 1.67 1.57 1.58 1.58 137300.0 1.58
2020-09-08 1.62 1.54 1.6 1.58 71100.0 1.58
2020-09-04 1.62 1.55 1.61 1.59 244300.0 1.59
2020-09-03 1.68 1.6 1.6 1.61 125200.0 1.61
2020-09-02 1.69 1.55 1.69 1.64 281800.0 1.64
2020-09-01 1.7 1.61 1.68 1.65 241000.0 1.65
2020-08-31 1.89 1.68 1.88 1.72 567600.0 1.72
2020-08-28 1.72 1.67 1.7 1.68 120300.0 1.68
2020-08-27 1.7 1.62 1.64 1.68 107400.0 1.68
2020-08-26 1.7 1.63 1.68 1.65 141400.0 1.65
2020-08-25 1.72 1.64 1.7 1.69 120800.0 1.69
2020-08-24 1.78 1.67 1.78 1.67 206100.0 1.67
2020-08-21 1.82 1.75 1.8 1.75 189100.0 1.75
2020-08-20 1.83 1.8 1.82 1.83 118300.0 1.83
2020-08-19 1.86 1.82 1.83 1.83 77400.0 1.83
2020-08-18 1.88 1.83 1.86 1.84 161000.0 1.84
2020-08-17 1.9 1.83 1.88 1.86 122700.0 1.86
2020-08-14 1.91 1.82 1.87 1.9 287400.0 1.9
2020-08-13 1.96 1.82 1.94 1.86 225700.0 1.86
2020-08-12 2.0 1.89 1.99 1.97 382100.0 1.97
2020-08-11 2.02 1.96 2.02 1.97 245400.0 1.97
2020-08-10 2.06 1.91 1.91 2.03 406900.0 2.03
2020-08-07 1.94 1.85 1.9 1.91 318400.0 1.91
2020-08-06 1.93 1.89 1.91 1.9 106000.0 1.9
2020-08-05 1.95 1.88 1.93 1.92 291900.0 1.92
2020-08-04 1.96 1.91 1.95 1.93 165500.0 1.93
2020-08-03 2.01 1.92 2.0 1.94 276700.0 1.94
2020-07-31 2.08 1.98 2.06 2.01 211700.0 2.01
2020-07-30 2.18 1.95 1.97 2.06 690800.0 2.06
2020-07-29 2.05 1.95 2.04 1.97 273500.0 1.97
2020-07-28 2.12 2.0 2.12 2.07 372900.0 2.07
2020-07-27 2.09 1.97 2.0 2.08 388900.0 2.08
2020-07-24 2.0 1.94 2.0 1.95 115200.0 1.95
2020-07-23 2.06 1.99 2.03 2.0 206200.0 2.0
2020-07-22 2.05 2.0 2.0 2.03 84300.0 2.03
2020-07-21 2.09 1.96 2.06 1.98 273400.0 1.98
2020-07-20 2.07 2.0 2.04 2.06 240300.0 2.06
2020-07-17 2.12 1.99 2.02 2.02 340200.0 2.02
2020-07-16 2.02 1.96 1.97 2.02 192500.0 2.02
2020-07-15 2.07 1.97 2.0 1.99 377900.0 1.99
2020-07-14 2.03 1.96 1.97 1.99 65600.0 1.99
2020-07-13 2.07 1.92 2.0 1.98 325900.0 1.98
2020-07-10 2.04 1.95 2.0 1.98 153000.0 1.98
2020-07-09 2.11 1.96 2.07 1.99 488900.0 1.99
2020-07-08 2.11 2.04 2.09 2.08 185200.0 2.08
2020-07-07 2.2 2.08 2.18 2.11 210800.0 2.11
2020-07-06 2.28 2.11 2.27 2.2 314000.0 2.2
2020-07-02 2.66 2.2 2.3 2.24 1572400.0 2.24
2020-07-01 2.6 2.08 2.25 2.37 2603400.0 2.37
2020-06-30 2.28 2.16 2.27 2.18 235100.0 2.18
2020-06-29 2.38 2.25 2.37 2.26 228800.0 2.26
2020-06-26 2.34 2.18 2.22 2.32 351000.0 2.32
2020-06-25 2.27 2.09 2.11 2.17 318300.0 2.17
2020-06-24 2.25 2.08 2.15 2.14 201000.0 2.14
2020-06-23 2.22 2.08 2.08 2.15 217400.0 2.15
2020-06-22 2.19 2.0 2.02 2.08 189200.0 2.08
2020-06-19 2.13 2.02 2.09 2.05 185400.0 2.05
2020-06-18 2.16 2.05 2.15 2.11 215900.0 2.11
2020-06-17 2.25 2.1 2.22 2.15 226600.0 2.15
2020-06-16 2.17 1.99 2.05 2.16 373900.0 2.16
2020-06-15 2.18 1.94 2.11 1.97 897000.0 1.97
2020-06-12 2.35 2.04 2.3 2.28 597600.0 2.28
2020-06-11 2.37 2.23 2.35 2.24 561400.0 2.24
2020-06-10 2.57 2.16 2.57 2.47 751200.0 2.47
2020-06-09 2.64 2.45 2.64 2.5 659500.0 2.5
2020-06-08 2.79 2.47 2.63 2.61 1778900.0 2.61
2020-06-05 2.69 2.34 2.44 2.47 959100.0 2.47
2020-06-04 2.38 2.19 2.2 2.3 508100.0 2.3
2020-06-03 2.21 2.12 2.21 2.19 112900.0 2.19
2020-06-02 2.28 2.09 2.22 2.15 226700.0 2.15
2020-06-01 2.24 2.04 2.06 2.2 309000.0 2.2
2020-05-29 2.09 2.0 2.0 2.04 136700.0 2.04
2020-05-28 2.08 1.99 2.05 2.0 118300.0 2.0
2020-05-27 2.12 1.97 2.11 2.0 141100.0 2.0
2020-05-26 2.15 2.01 2.11 2.1 250500.0 2.1
2020-05-22 2.08 1.92 2.01 2.01 241500.0 2.01
2020-05-21 2.58 1.95 2.06 2.0 2388400.0 2.0
2020-05-20 2.15 1.81 1.9 2.03 681900.0 2.03
2020-05-19 1.93 1.85 1.92 1.9 65000.0 1.9
2020-05-18 1.9 1.72 1.86 1.9 168500.0 1.9
2020-05-15 1.81 1.73 1.76 1.76 52500.0 1.76
2020-05-14 1.84 1.7 1.78 1.74 136100.0 1.74
2020-05-13 1.9 1.76 1.88 1.85 76800.0 1.85
2020-05-12 1.99 1.82 1.99 1.91 141500.0 1.91
2020-05-11 1.99 1.79 1.79 1.95 211000.0 1.95
2020-05-08 1.81 1.73 1.73 1.77 98100.0 1.77
2020-05-07 1.75 1.6 1.71 1.73 89800.0 1.73
2020-05-06 1.93 1.72 1.83 1.72 111600.0 1.72
2020-05-05 1.85 1.65 1.85 1.71 305000.0 1.71
2020-05-04 1.94 1.71 1.94 1.85 128300.0 1.85
2020-05-01 2.16 1.81 2.15 1.89 699100.0 1.89
2020-04-30 1.98 1.77 1.98 1.92 71200.0 1.92
2020-04-29 1.98 1.76 1.86 1.96 299400.0 1.96
2020-04-28 1.83 1.7 1.75 1.79 118400.0 1.79
2020-04-27 1.82 1.74 1.75 1.79 171200.0 1.79
2020-04-24 1.74 1.58 1.58 1.69 115300.0 1.69
2020-04-23 1.64 1.59 1.59 1.6 71300.0 1.6
2020-04-22 1.62 1.52 1.55 1.62 36900.0 1.62
2020-04-21 1.6 1.5 1.53 1.58 44100.0 1.58
2020-04-20 1.63 1.53 1.54 1.6 88200.0 1.6
2020-04-17 1.6 1.51 1.52 1.55 46800.0 1.55
2020-04-16 1.57 1.49 1.56 1.56 26200.0 1.56
2020-04-15 1.6 1.42 1.6 1.55 71400.0 1.55
2020-04-14 1.62 1.56 1.56 1.59 61800.0 1.59
2020-04-13 1.59 1.51 1.51 1.55 40300.0 1.55
2020-04-09 1.54 1.45 1.48 1.5 57000.0 1.5
2020-04-08 1.6 1.4 1.41 1.47 93100.0 1.47
2020-04-07 1.51 1.36 1.39 1.44 66000.0 1.44
2020-04-06 1.47 1.35 1.35 1.4 124500.0 1.4
2020-04-03 1.32 1.15 1.17 1.29 117200.0 1.29
2020-04-02 1.37 1.0 1.34 1.16 266700.0 1.16
2020-04-01 1.5 1.34 1.41 1.37 106100.0 1.37
2020-03-31 1.59 1.4 1.5 1.45 107200.0 1.45
2020-03-30 1.58 1.46 1.54 1.54 68300.0 1.54
2020-03-27 1.6 1.51 1.51 1.52 107400.0 1.52
2020-03-26 1.67 1.44 1.53 1.67 70100.0 1.67
2020-03-25 1.53 1.4 1.47 1.53 66000.0 1.53
2020-03-24 1.53 1.26 1.26 1.47 187400.0 1.47
2020-03-23 1.28 1.2 1.22 1.27 65600.0 1.27
2020-03-20 1.41 1.2 1.33 1.21 75000.0 1.21
2020-03-19 1.33 1.21 1.21 1.27 36000.0 1.27
2020-03-18 1.3 1.13 1.13 1.23 81400.0 1.23
2020-03-17 1.36 1.0 1.0 1.26 119500.0 1.26
2020-03-16 1.2 0.87 1.2 1.06 159300.0 1.06
2020-03-13 1.44 1.12 1.41 1.26 267100.0 1.26
2020-03-12 1.5 1.29 1.5 1.38 246900.0 1.38
2020-03-11 1.65 1.52 1.61 1.54 167100.0 1.54
2020-03-10 1.79 1.55 1.7 1.66 242600.0 1.66
2020-03-09 1.8 1.69 1.8 1.7 257800.0 1.7
2020-03-06 1.9 1.8 1.89 1.82 113600.0 1.82
2020-03-05 1.92 1.85 1.85 1.89 77000.0 1.89
2020-03-04 1.96 1.86 1.92 1.88 134400.0 1.88
2020-03-03 1.94 1.88 1.93 1.91 81300.0 1.91
2020-03-02 1.91 1.81 1.85 1.89 142400.0 1.89
2020-02-28 1.85 1.8 1.82 1.84 140900.0 1.84
2020-02-27 1.91 1.77 1.9 1.86 186300.0 1.86
2020-02-26 1.95 1.87 1.9 1.91 77900.0 1.91
2020-02-25 2.03 1.87 1.94 1.91 160400.0 1.91
2020-02-24 1.94 1.85 1.94 1.93 71100.0 1.93
2020-02-21 1.99 1.92 1.96 1.97 94700.0 1.97
2020-02-20 1.99 1.96 1.97 1.99 80600.0 1.99
2020-02-19 1.99 1.94 1.98 1.99 99800.0 1.99
2020-02-18 2.03 1.91 1.94 1.97 259000.0 1.97