NYSE:AKER
Delisted
Akers Biosciences Inc Stock Price (Quote)
$3.81
+0 (+0%)
At Close: Jul 20, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.81 | $3.81 | Wednesday, 20th Jul 2022 AKER stock ended at $3.81. During the day the stock fluctuated 0% from a day low at $3.81 to a day high of $3.81. |
| 90 days | $3.81 | $3.81 | |
| 52 weeks | $3.52 | $9.95 |
| Date | Open | High | Low | Close | Volume |
| 2020-04-07 | $6.25 | $8.85 | $5.35 | $5.70 | 35 038 868 |
| 2020-04-06 | $3.16 | $5.86 | $2.70 | $4.69 | 56 731 884 |
| 2020-04-03 | $1.92 | $1.94 | $1.85 | $1.90 | 67 902 |
| 2020-04-02 | $2.02 | $2.05 | $1.92 | $1.95 | 34 169 |
| 2020-04-01 | $2.14 | $2.15 | $2.00 | $2.04 | 60 388 |
| 2020-03-31 | $2.09 | $2.35 | $2.02 | $2.14 | 69 440 |
| 2020-03-30 | $2.27 | $2.27 | $2.10 | $2.13 | 80 795 |
| 2020-03-27 | $2.14 | $2.49 | $1.83 | $2.29 | 313 961 |
| 2020-03-26 | $2.33 | $2.35 | $2.05 | $2.14 | 160 787 |
| 2020-03-25 | $2.45 | $2.59 | $2.00 | $2.38 | 638 617 |
| 2020-03-24 | $2.86 | $3.39 | $2.20 | $2.37 | 5 969 885 |
| 2020-03-23 | $2.10 | $2.11 | $1.91 | $1.98 | 8 741 |
| 2020-03-20 | $1.97 | $2.05 | $1.83 | $2.05 | 18 652 |
| 2020-03-19 | $1.71 | $2.30 | $1.71 | $1.98 | 59 446 |
| 2020-03-18 | $1.72 | $1.81 | $1.67 | $1.80 | 33 070 |
| 2020-03-17 | $1.76 | $1.93 | $1.73 | $1.90 | 17 643 |
| 2020-03-16 | $1.55 | $1.85 | $1.55 | $1.84 | 31 330 |
| 2020-03-13 | $1.98 | $1.98 | $1.82 | $1.94 | 96 793 |
| 2020-03-12 | $2.19 | $2.20 | $1.84 | $1.93 | 164 085 |
| 2020-03-11 | $2.45 | $2.45 | $2.17 | $2.26 | 89 789 |
| 2020-03-10 | $2.27 | $2.50 | $2.26 | $2.49 | 87 639 |
| 2020-03-09 | $2.22 | $2.43 | $2.15 | $2.32 | 192 248 |
| 2020-03-06 | $2.69 | $2.79 | $2.54 | $2.66 | 103 303 |
| 2020-03-05 | $2.75 | $3.05 | $2.62 | $2.78 | 391 222 |
| 2020-03-04 | $2.86 | $2.91 | $2.71 | $2.80 | 67 006 |
