AKTX
AKARI THERP SP ADR (AKTX)
NASDAQ
$7.88+$0.02 (+0.25%)
Price as of Jul 31, 2026 4:10 PM EDT
  • $13.8M
    Market Cap
  • -80.54%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -23.28%
    Low Price$7.86
    High Price$15.48
  • 3 Months
    +45.55%
    Low Price$3.06
    High Price$22.05
  • 1 Year
    -80.54%
    Low Price$4.84
    High Price$22.05
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
7.80
8.10
7.80
7.86
-1.75%
14,598
07/30/2026
8.00
8.63
7.72
8.00
-3.03%
69,141
07/29/2026
8.15
8.43
8.15
8.25
-2.14%
3,532
07/28/2026
8.75
8.76
8.05
8.43
-0.35%
29,056
07/27/2026
8.62
9.54
8.08
8.46
-2.76%
52,722
07/24/2026
8.88
9.55
8.42
8.70
-6.45%
28,115
07/23/2026
9.11
10.03
9.11
9.30
-5.20%
16,815
07/22/2026
9.06
10.10
8.71
9.81
+5.54%
42,601
07/21/2026
11.25
12.44
9.05
9.30
-12.80%
70,018
07/20/2026
11.49
12.49
10.66
10.66
-3.18%
53,981
07/17/2026
11.50
11.64
10.70
11.01
-4.26%
42,193
07/16/2026
12.10
12.54
11.50
11.50
-4.72%
35,961
07/15/2026
13.01
13.42
11.50
12.07
-10.06%
27,771
07/14/2026
13.01
13.70
13.01
13.42
+0.15%
40,512
07/13/2026
13.79
15.00
12.66
13.40
-3.46%
89,975
07/10/2026
13.04
13.89
12.50
13.88
+5.47%
61,580
07/09/2026
13.92
14.20
12.50
13.16
-7.39%
14,979
07/08/2026
14.81
15.25
13.41
14.21
-8.20%
64,245
07/07/2026
10.89
15.50
10.80
15.48
+42.02%
150,943
07/06/2026
9.80
11.65
9.80
10.90
+4.71%
159,979
07/02/2026
10.60
11.11
9.31
10.41
+1.56%
72,547
07/01/2026
10.29
11.86
10.20
10.25
+0.05%
39,113
06/30/2026
9.75
11.00
9.20
10.25
+5.73%
265,093
06/29/2026
10.14
11.77
9.66
9.69
-9.69%
211,934
06/26/2026
9.37
10.74
9.26
10.73
+12.71%
92,842
06/25/2026
10.52
11.09
9.50
9.52
-11.48%
137,912
06/24/2026
11.90
11.90
10.55
10.76
-8.78%
28,650
06/23/2026
11.01
12.21
10.71
11.79
+4.99%
60,278
06/22/2026
11.47
11.79
10.56
11.23
+2.65%
204,558
06/18/2026
12.02
12.80
10.61
10.94
-8.83%
67,632
06/17/2026
12.71
13.97
11.95
12.00
-7.69%
120,842
06/16/2026
12.86
13.45
12.64
13.00
-1.29%
34,948
06/15/2026
13.40
14.05
12.68
13.17
-1.72%
61,953
06/12/2026
14.23
15.72
13.31
13.40
-9.58%
112,886
06/11/2026
14.14
15.07
14.14
14.82
+1.30%
82,581
06/10/2026
14.68
15.90
14.11
14.63
-2.47%
39,029
06/09/2026
15.91
15.91
14.48
15.00
-2.88%
16,410
06/08/2026
15.08
15.94
15.08
15.45
+2.49%
21,119
06/05/2026
15.88
16.10
14.01
15.07
-4.86%
60,254
06/04/2026
14.99
16.11
14.41
15.84
+5.71%
69,404
06/03/2026
14.19
16.05
13.05
14.99
+2.43%
59,689
06/02/2026
13.69
16.20
13.40
14.63
+8.94%
265,541
06/01/2026
15.53
16.72
13.00
13.43
-18.26%
195,810
05/29/2026
24.98
25.95
15.65
16.43
-25.49%
546,675
05/28/2026
15.82
29.32
15.30
22.05
+38.46%
1,663,085
05/27/2026
16.65
17.97
14.50
15.93
-10.58%
492,169
05/26/2026
13.75
20.16
13.66
17.81
-2.52%
2,536,362
05/22/2026
9.92
18.99
8.58
18.27
+255.45%
34,042,960
05/21/2026
3.15
5.18
3.15
5.14
+49.85%
6,266,185
05/20/2026
3.73
3.95
3.43
3.43
-8.29%
16,973
05/19/2026
3.34
3.88
3.26
3.74
+6.86%
26,310
05/19/2026
$0.00 Earnings
05/18/2026
3.39
3.67
3.39
3.50
+0.29%
9,769
05/15/2026
3.70
3.70
3.44
3.49
-5.68%
13,242
05/14/2026
3.40
3.77
3.12
3.70
+17.46%
40,286
05/13/2026
3.06
3.99
3.06
3.15
+2.94%
72,055
05/12/2026
5.24
5.24
3.02
3.06
-40.58%
109,190
05/11/2026
5.81
6.19
5.02
5.15
-17.60%
17,206
05/08/2026
6.54
6.58
6.13
6.25
-5.02%
4,281
05/07/2026
5.90
6.59
5.86
6.58
+13.06%
11,981
05/06/2026
5.55
6.15
5.36
5.82
+3.56%
12,315
05/05/2026
5.68
6.52
5.21
5.62
-6.18%
51,259
05/04/2026
5.75
6.10
5.61
5.99
+9.51%
8,285
05/01/2026
5.58
5.62
5.22
5.47
+1.29%
56,904
04/30/2026
5.29
5.88
5.29
5.40
+3.06%
63,000
04/29/2026
5.82
5.82
5.01
5.24
-8.39%
1,947
04/28/2026
5.55
5.72
5.55
5.72
+2.14%
2,352
04/27/2026
5.54
5.92
5.45
5.60
-3.45%
11,066
04/24/2026
5.80
5.80
5.75
5.80
-3.33%
1,575
04/23/2026
5.64
6.03
5.56
6.00
+3.63%
24,991
04/22/2026
5.82
5.93
5.40
5.79
-1.36%
7,153
04/21/2026
5.99
6.46
5.87
5.87
-1.18%
25,810
04/20/2026
4.57
6.29
4.54
5.94
+2.41%
734,247
04/17/2026
5.15
6.00
5.08
5.80
+13.28%
20,306
04/16/2026
4.61
5.27
4.61
5.12
+11.06%
13,105
04/15/2026
4.75
4.84
4.55
4.61
-0.43%
9,575
04/14/2026
4.33
4.72
4.12
4.63
+9.01%
20,658
04/13/2026
3.99
4.25
3.78
4.25
+10.90%
14,292
04/10/2026
3.99
4.09
3.80
3.83
-2.30%
6,928
04/09/2026
3.83
3.99
3.77
3.92
+1.03%
8,399
04/08/2026
3.78
3.89
3.56
3.88
+2.11%
25,503
04/07/2026
3.42
3.80
3.29
3.80
+7.34%
32,233
04/06/2026
3.99
4.12
3.25
3.54
-20.81%
318,787
04/02/2026
4.80
4.80
4.16
4.47
-3.87%
6,161
04/01/2026
5.15
5.50
4.45
4.65
-9.71%
45,134
03/31/2026
4.99
5.45
4.56
5.15
+6.40%
28,053
03/31/2026
1:40 Split
03/30/2026
5.20
5.92
4.80
4.84
-4.20%
400,019
03/30/2026
$0.00 Earnings
03/27/2026
5.40
6.60
5.05
5.05
-7.40%
385,826
03/26/2026
5.47
5.90
5.26
5.46
-0.15%
291,712
03/25/2026
5.84
5.84
5.39
5.46
-0.65%
246,880
03/24/2026
5.44
5.88
5.25
5.50
-5.17%
285,619
03/23/2026
5.68
5.82
5.20
5.80
+11.45%
351,672
03/20/2026
5.52
6.00
5.20
5.20
-10.65%
345,857
03/19/2026
6.39
6.70
5.20
5.82
-10.46%
1,192,405
03/18/2026
7.95
7.95
6.40
6.50
-24.72%
963,407
03/17/2026
8.56
9.51
8.31
8.64
+4.35%
960,759
03/16/2026
9.11
9.30
8.05
8.28
-9.69%
565,336
03/13/2026
10.32
11.17
8.84
9.17
-10.71%
929,871