Aktis Oncology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.06	32.88	28.45	29.44	29.44	-5.49%	1,193,954
Jun 25, 2026	29.90	33.53	29.86	31.15	31.15	8.54%	858,737
Jun 24, 2026	27.21	28.93	26.16	28.70	28.70	6.26%	462,175
Jun 23, 2026	24.41	27.50	24.36	27.01	27.01	8.96%	407,448
Jun 22, 2026	24.35	25.34	24.14	24.79	24.79	2.91%	361,581
Jun 18, 2026	24.41	24.82	23.38	24.09	24.09	2.38%	550,445
Jun 17, 2026	23.27	25.26	23.02	23.53	23.53	3.98%	520,149
Jun 16, 2026	21.45	23.34	21.02	22.63	22.63	9.38%	547,265
Jun 15, 2026	22.60	23.46	20.50	20.69	20.69	-5.65%	488,906
Jun 12, 2026	21.36	22.60	20.96	21.93	21.93	12.69%	848,716
Jun 11, 2026	18.68	19.73	18.25	19.46	19.46	4.74%	137,195
Jun 10, 2026	19.02	19.58	18.46	18.58	18.58	-2.11%	123,965
Jun 9, 2026	19.25	19.65	18.34	18.98	18.98	0.05%	129,814
Jun 8, 2026	19.00	20.00	18.83	18.97	18.97	0.53%	155,616
Jun 5, 2026	19.87	20.23	18.70	18.87	18.87	-5.13%	138,619
Jun 4, 2026	19.56	21.00	19.29	19.89	19.89	2.68%	151,695
Jun 3, 2026	20.33	21.12	19.13	19.37	19.37	-4.39%	269,381
Jun 2, 2026	19.28	21.07	18.52	20.26	20.26	4.00%	310,061
Jun 1, 2026	20.59	20.61	19.48	19.48	19.48	-6.08%	98,701
May 29, 2026	20.44	21.00	20.02	20.74	20.74	1.52%	141,975
May 28, 2026	20.12	20.58	19.51	20.43	20.43	2.56%	99,602
May 27, 2026	20.75	20.96	19.85	19.92	19.92	-3.21%	157,026
May 26, 2026	20.74	21.20	20.13	20.58	20.58	1.18%	166,089
May 22, 2026	19.46	20.53	19.20	20.34	20.34	6.38%	129,761
May 21, 2026	18.78	19.22	18.36	19.12	19.12	0.47%	147,601
May 20, 2026	18.72	19.29	18.59	19.03	19.03	2.86%	124,228
May 19, 2026	18.50	19.05	18.08	18.50	18.50	-0.59%	194,409
May 18, 2026	19.50	19.76	18.57	18.61	18.61	-4.81%	155,829
May 15, 2026	19.09	19.71	18.81	19.55	19.55	0.26%	142,841
May 14, 2026	19.72	19.98	18.92	19.50	19.50	-0.15%	114,596
May 13, 2026	19.47	19.88	19.12	19.53	19.53	-1.01%	129,525
May 12, 2026	18.32	19.88	18.30	19.73	19.73	7.99%	149,760
May 11, 2026	18.66	18.98	17.88	18.27	18.27	-1.77%	134,313
May 8, 2026	18.80	19.12	18.40	18.60	18.60	-1.27%	117,618
May 7, 2026	19.98	20.17	18.76	18.84	18.84	-5.94%	171,515
May 6, 2026	19.85	20.72	19.68	20.03	20.03	3.03%	163,101
May 5, 2026	19.01	19.92	18.75	19.44	19.44	2.32%	151,400
May 4, 2026	19.26	20.24	18.68	19.00	19.00	-2.16%	151,781
May 1, 2026	18.99	19.59	17.95	19.42	19.42	3.57%	258,936
Apr 30, 2026	18.54	19.56	18.25	18.75	18.75	0.16%	177,546
Apr 29, 2026	18.72	18.92	17.98	18.72	18.72	0.65%	250,577
Apr 28, 2026	19.67	20.09	18.45	18.60	18.60	-7.42%	327,859
Apr 27, 2026	21.02	22.40	19.86	20.09	20.09	-5.50%	218,673
Apr 24, 2026	21.81	23.05	21.01	21.26	21.26	-3.71%	267,443
Apr 23, 2026	22.00	22.38	21.00	22.08	22.08	0.36%	270,531
Apr 22, 2026	20.76	22.00	20.76	22.00	22.00	7.32%	302,813
Apr 21, 2026	20.93	21.48	19.86	20.50	20.50	-1.58%	294,909
Apr 20, 2026	20.20	21.50	19.55	20.83	20.83	2.86%	196,144
Apr 17, 2026	19.00	20.40	18.80	20.25	20.25	8.87%	205,255
Apr 16, 2026	18.20	18.66	17.86	18.60	18.60	2.82%	356,115
Apr 15, 2026	17.89	18.16	17.75	18.09	18.09	1.40%	150,331
Apr 14, 2026	17.34	18.08	17.32	17.84	17.84	2.88%	213,276
Apr 13, 2026	16.63	17.44	16.63	17.34	17.34	2.73%	205,476
Apr 10, 2026	17.76	17.90	16.10	16.88	16.88	-4.47%	263,903
Apr 9, 2026	16.98	17.95	16.77	17.67	17.67	4.06%	292,399
Apr 8, 2026	17.23	17.34	16.60	16.98	16.98	1.56%	215,515
Apr 7, 2026	16.20	16.91	15.67	16.72	16.72	2.14%	349,095
Apr 6, 2026	17.25	17.63	16.12	16.37	16.37	-5.76%	375,471
Apr 2, 2026	16.71	17.47	16.25	17.37	17.37	1.76%	380,427
Apr 1, 2026	18.04	18.63	16.81	17.07	17.07	-4.58%	381,902
Mar 31, 2026	17.21	19.36	16.62	17.89	17.89	8.16%	1,184,228
Mar 30, 2026	14.94	16.77	14.72	16.54	16.54	8.89%	452,299
Mar 27, 2026	17.27	17.47	14.89	15.19	15.19	-13.79%	577,076
Mar 26, 2026	18.22	18.62	17.61	17.62	17.62	-5.47%	217,018
Mar 25, 2026	18.59	19.41	18.15	18.64	18.64	0.05%	270,611
Mar 24, 2026	17.82	18.87	17.19	18.63	18.63	2.48%	540,744
Mar 23, 2026	17.90	19.18	17.82	18.18	18.18	2.71%	583,656
Mar 20, 2026	17.90	18.30	16.88	17.70	17.70	-1.56%	3,904,308
Mar 19, 2026	18.27	19.20	17.90	17.98	17.98	-1.64%	469,728
Mar 18, 2026	18.97	19.70	18.28	18.28	18.28	-4.94%	466,854
Mar 17, 2026	19.70	20.29	19.02	19.23	19.23	-2.73%	290,504
Mar 16, 2026	19.34	20.69	19.34	19.77	19.77	4.11%	373,804
Mar 13, 2026	18.01	19.78	18.01	18.99	18.99	3.83%	283,812
Mar 12, 2026	19.31	19.45	18.29	18.29	18.29	-5.77%	218,412
Mar 11, 2026	19.00	19.75	18.63	19.41	19.41	2.27%	227,598
Mar 10, 2026	19.00	19.62	18.76	18.98	18.98	-0.42%	203,397
Mar 9, 2026	19.30	19.67	18.26	19.06	19.06	1.33%	254,446
Mar 6, 2026	20.54	20.54	18.81	18.81	18.81	-8.42%	217,369
Mar 5, 2026	20.93	21.63	20.38	20.54	20.54	-1.49%	189,394
Mar 4, 2026	20.51	21.15	19.93	20.85	20.85	3.12%	198,975
Mar 3, 2026	19.97	20.79	19.48	20.22	20.22	1.10%	169,924
Mar 2, 2026	20.09	20.71	19.19	20.00	20.00	-0.65%	133,773
Feb 27, 2026	19.64	20.48	19.03	20.13	20.13	2.55%	186,861
Feb 26, 2026	19.79	20.09	18.93	19.63	19.63	0.67%	136,861
Feb 25, 2026	20.46	20.73	19.12	19.50	19.50	-2.50%	233,350
Feb 24, 2026	19.54	20.10	19.04	20.00	20.00	2.93%	236,612
Feb 23, 2026	18.90	19.80	18.83	19.43	19.43	2.80%	297,422
Feb 20, 2026	18.22	19.50	17.90	18.90	18.90	2.66%	249,933
Feb 19, 2026	17.73	18.52	17.50	18.41	18.41	4.42%	212,496
Feb 18, 2026	18.03	18.18	17.55	17.63	17.63	-1.78%	81,885
Feb 17, 2026	17.65	18.29	17.62	17.95	17.95	1.07%	115,923
Feb 13, 2026	17.64	18.49	17.64	17.76	17.76	-0.78%	90,510
Feb 12, 2026	18.01	18.07	17.37	17.90	17.90	-0.89%	224,152
Feb 11, 2026	17.81	18.50	16.80	18.06	18.06	1.46%	256,600
Feb 10, 2026	18.90	19.30	17.65	17.80	17.80	-6.32%	430,371
Feb 9, 2026	18.85	19.71	18.13	19.00	19.00	0.11%	302,742
Feb 6, 2026	19.31	20.99	18.76	18.98	18.98	-3.01%	245,255
Feb 5, 2026	19.82	20.69	19.08	19.57	19.57	-1.76%	197,108
Feb 4, 2026	20.90	21.43	18.02	19.92	19.92	-4.69%	432,303
Feb 3, 2026	22.50	22.85	20.50	20.90	20.90	-4.91%	298,898