Stock listing
NASDAQ:AKTX Akari Therapeutics PLC Stock
Follow Akari Therapeutics PLC into a list and get an email when it puts out news.
Share price · NASDAQ:AKTX
$8.24 USD +0.24 (+3.0%)
Close on Oct 30, 2026
- Day range
- $8.07 – $8.95 USDOct 30, 2026
- Volume
- 45,653 sharesOct 30, 2026
- Market cap
- $18.83M USDAt the close on Oct 30, 2026 · price × 2.29M shares outstanding
- 52-week range
- $3.02 – $33.60 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $576,129 USDMedian day 46,750 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:AKTX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $8.24 | +0.24 | +3.0% | $8.50 | $8.95 | $8.071 | 45,653 | |
| $8.00 | -1.20 | -13.0% | $9.13 | $9.83 | $8.00 | 97,012 | |
| $9.20 | +0.62 | +7.2% | $8.665 | $9.325 | $8.29 | 42,293 | |
| $8.58 | +0.95 | +12.5% | $7.94 | $8.64 | $7.94 | 38,455 | |
| $7.63 | -0.595 | -7.2% | $7.64 | $8.45 | $7.63 | 67,835 | |
| $8.225 | +0.125 | +1.5% | $8.00 | $8.45 | $7.84 | 14,391 | |
| $8.10 | -0.66 | -7.5% | $8.69 | $9.115 | $7.58 | 20,885 | |
| $8.76 | -0.53 | -5.7% | $9.39 | $9.939 | $8.76 | 30,596 | |
| $9.29 | -0.60 | -6.1% | $9.15 | $9.725 | $9.15 | 34,615 | |
| $9.89 | +1.71 | +20.9% | $9.01 | $10.00 | $8.52 | 78,982 | |
| $8.18 | -0.66 | -7.5% | $8.72 | $8.72 | $8.025 | 21,689 | |
| $8.84 | +1.56 | +21.4% | $7.87 | $8.89 | $7.00 | 55,708 | |
| $7.28 | -0.62 | -7.8% | $8.10 | $8.10 | $7.19 | 34,943 | |
| $7.90 | -0.64 | -7.5% | $8.33 | $8.70 | $7.90 | 18,500 | |
| $8.54 | -0.23 | -2.6% | $8.70 | $9.05 | $8.34 | 112,400 | |
| $8.77 | +0.64 | +7.9% | $8.51 | $8.97 | $8.20 | 76,400 | |
| $8.13 | -0.495 | -5.7% | $8.61 | $8.73 | $8.13 | 61,900 | |
| $8.625 | +0.235 | +2.8% | $8.46 | $8.625 | $8.05 | 32,400 | |
| $8.39 | -0.55 | -6.2% | $8.96 | $8.96 | $8.13 | 19,800 | |
| $8.94 | +0.22 | +2.5% | $8.84 | $9.39 | $8.53 | 9,600 | |
| $8.72 | -0.12 | -1.4% | $9.01 | $9.14 | $8.26 | 15,300 | |
| $8.84 | -0.46 | -4.9% | $9.35 | $10.00 | $8.55 | 28,600 | |
| $9.30 | -0.42 | -4.3% | $9.58 | $10.05 | $8.80 | 47,000 | |
| $9.72 | -0.09 | -0.9% | $9.83 | $10.75 | $9.55 | 50,700 | |
| $9.81 | +0.055 | +0.6% | $9.99 | $10.98 | $9.69 | 82,000 | |
| $9.755 | -0.305 | -3.0% | $10.25 | $10.25 | $9.30 | 71,500 | |
| $10.06 | +0.40 | +4.1% | $9.90 | $10.10 | $9.565 | 47,400 | |
| $9.66 | -0.39 | -3.9% | $10.42 | $10.42 | $9.32 | 86,400 | |
| $10.05 | +0.67 | +7.1% | $9.236 | $10.10 | $8.53 | 78,500 | |
| $9.38 | +0.22 | +2.4% | $9.52 | $9.81 | $9.07 | 18,700 | |
| $9.16 | -0.715 | -7.2% | $9.63 | $10.13 | $9.16 | 63,700 | |
| $9.875 | -0.245 | -2.4% | $10.26 | $10.74 | $9.39 | 126,400 | |
| $10.12 | -0.13 | -1.3% | $11.00 | $11.00 | $9.78 | 16,400 | |
| $10.25 | -0.79 | -7.2% | $11.05 | $11.05 | $10.00 | 27,600 | |
| $11.04 | -0.26 | -2.3% | $11.43 | $11.61 | $10.68 | 40,000 | |
| $11.30 | +0.42 | +3.9% | $10.51 | $11.50 | $10.51 | 134,100 | |
| $10.88 | +0.31 | +2.9% | $10.63 | $11.07 | $10.07 | 166,000 | |
| $10.57 | -0.39 | -3.6% | $10.89 | $12.15 | $10.02 | 131,100 | |
| $10.96 | -0.51 | -4.4% | $11.32 | $12.04 | $10.75 | 128,500 | |
| $11.47 | +0.63 | +5.8% | $10.41 | $11.82 | $10.17 | 108,600 | |
| $10.84 | +0.69 | +6.8% | $10.00 | $11.40 | $9.65 | 61,900 | |
| $10.15 | -0.22 | -2.1% | $10.09 | $10.40 | $9.60 | 46,500 | |
| $10.37 | -0.06 | -0.6% | $10.44 | $10.50 | $9.44 | 174,800 | |
| $10.43 | -0.27 | -2.5% | $10.62 | $11.40 | $9.75 | 81,400 | |
| $10.70 | +1.69 | +18.8% | $8.93 | $11.08 | $8.80 | 168,400 | |
| $9.01 | -0.09 | -1.0% | $9.60 | $9.60 | $8.75 | 54,000 | |
| $9.10 | +1.23 | +15.6% | $8.10 | $9.96 | $7.95 | 254,600 | |
| $7.87 | +0.40 | +5.4% | $7.97 | $8.10 | $7.69 | 30,400 | |
| $7.47 | -0.38 | -4.8% | $8.00 | $8.06 | $7.355 | 41,400 | |
| $7.85 | +0.06 | +0.8% | $8.095 | $8.10 | $7.70 | 11,000 | |
| $7.79 | -0.11 | -1.4% | $8.10 | $8.10 | $7.69 | 16,500 | |
| $7.90 | +0.001 | 0.0% | $7.85 | $8.10 | $7.70 | 15,200 | |
| $7.899 | +0.379 | +5.0% | $7.30 | $8.00 | $7.235 | 104,200 | |
| $7.52 | -0.02 | -0.3% | $7.68 | $8.10 | $7.041 | 154,800 | |
| $7.54 | +0.54 | +7.7% | $7.01 | $7.99 | $6.51 | 164,300 | |
| $7.00 | -0.18 | -2.5% | $7.49 | $7.50 | $6.91 | 30,700 | |
| $7.18 | -0.55 | -7.1% | $7.58 | $7.60 | $7.00 | 56,300 | |
| $7.73 | +0.20 | +2.7% | $7.64 | $7.77 | $7.53 | 11,400 | |
| $7.53 | +0.53 | +7.6% | $7.08 | $7.97 | $7.08 | 25,300 | |
| $7.00 | -1.08 | -13.4% | $7.98 | $8.03 | $7.00 | 69,000 | |
| $8.08 | +0.58 | +7.7% | $7.883 | $8.09 | $7.31 | 11,000 | |
| $7.50 | -0.29 | -3.7% | $7.97 | $8.096 | $7.20 | 21,800 | |
| $7.79 | +0.43 | +5.8% | $7.39 | $7.87 | $7.37 | 8,700 | |
| $7.36 | -0.50 | -6.4% | $7.735 | $7.735 | $7.19 | 24,100 | |
| $7.86 | -0.14 | -1.7% | $7.80 | $8.10 | $7.80 | 14,600 | |
| $8.00 | -0.25 | -3.0% | $8.00 | $8.63 | $7.72 | 69,100 |
- Ticker
- NASDAQ:AKTX
- Asset type
- Stock
- Sector
- Health care
- Industry
- Biotechnology
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 30, 2026
Akari Therapeutics to Highlight Novel RNA-Splicing ADC Payload Strategy at the 3rd Annual ADC Payload Summit
Latest deck · October 2026
Investor Presentation (October 2026)
Investor deck · 30 slides
Latest news
Akari Therapeutics to Highlight Novel RNA-Splicing ADC Payload Strategy at the 3rd Annual ADC Payload Summit
Oct 30, 2026
Closed $8.24 (+3.0%) on Oct 30, 2026
Akari Therapeutics CEO Highlights Differentiated ADC Payload Strategy and Path Toward Clinical Development in New CEO Corner
Oct 15, 2026
Closed $8.84 (+21.4%) on Oct 15, 2026
Akari Therapeutics Announces Strategic Partnership with WuXi XDC to Advance Development of Its Novel ADC Payload Targeting RNA Splicing
Apr 6, 2026
Closed $3.54 (-20.8%) on Apr 6, 2026
Akari Therapeutics Initiates GMP Manufacturing of AKTX-101 ADC Program to Support Phase 1 First-in-Human Clinical Trial
Dec 23, 2025
Closed $9.80 (-7.2%) on Dec 23, 2025
Decks
Investor Presentation (October 2026)
Investor deck · 30 slides · October 2026
Investor Presentation (September 2026)
Investor deck · 30 slides · September 2026
Investor Presentation (August 2026)
Investor deck · 30 slides · August 2026
Investor Presentation (June 2026)
Investor deck · 27 slides · June 2026
Akari Therapeutics PLC on 6ix
- Sector
- Health care
- Industry
- Biotechnology
- News releases
- 4 in the last 12 months · 4 in all · newest Oct 30, 2026 · oldest 2025
- Decks
- 30 decks · latest October 2026
Log in to ask 6ix AI your own questions about Akari Therapeutics PLC.