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 |
| Mar 03, 2020 | $3.02 | $3.06 | $2.76 | $2.80 | 84 096 |
| Mar 02, 2020 | $2.80 | $3.00 | $2.60 | $2.97 | 173 400 |
| Feb 28, 2020 | $2.70 | $3.18 | $2.47 | $2.78 | 440 505 |
| Feb 27, 2020 | $3.05 | $3.05 | $2.44 | $2.72 | 189 605 |
| Feb 26, 2020 | $3.13 | $3.13 | $2.90 | $3.03 | 71 042 |
| Feb 25, 2020 | $3.26 | $3.43 | $2.85 | $2.90 | 134 272 |
| Feb 24, 2020 | $3.38 | $3.50 | $3.16 | $3.16 | 120 519 |
| Feb 21, 2020 | $3.44 | $3.50 | $3.31 | $3.43 | 139 252 |
| Feb 20, 2020 | $3.39 | $3.45 | $3.34 | $3.44 | 147 335 |
| Feb 19, 2020 | $3.17 | $3.50 | $3.17 | $3.32 | 205 965 |
| Feb 18, 2020 | $3.15 | $3.24 | $3.11 | $3.20 | 115 758 |
| Feb 14, 2020 | $3.18 | $3.25 | $3.08 | $3.11 | 112 569 |
| Feb 13, 2020 | $3.14 | $3.23 | $3.14 | $3.18 | 27 365 |
| Feb 12, 2020 | $3.18 | $3.25 | $3.11 | $3.14 | 71 580 |
| Feb 11, 2020 | $3.11 | $3.25 | $3.10 | $3.18 | 66 185 |
| Feb 10, 2020 | $3.41 | $3.41 | $3.07 | $3.16 | 185 537 |
| Feb 07, 2020 | $3.78 | $4.10 | $3.47 | $3.54 | 946 067 |
| Feb 06, 2020 | $3.25 | $3.65 | $3.16 | $3.61 | 469 336 |
| Feb 05, 2020 | $3.05 | $3.36 | $3.05 | $3.24 | 127 985 |
| Feb 04, 2020 | $3.05 | $3.15 | $2.86 | $3.03 | 214 292 |
| Feb 03, 2020 | $2.99 | $3.09 | $2.97 | $3.06 | 51 883 |
| Jan 31, 2020 | $2.85 | $3.06 | $2.85 | $2.99 | 133 963 |
| Jan 30, 2020 | $2.94 | $2.96 | $2.80 | $2.90 | 70 938 |
| Jan 29, 2020 | $2.96 | $3.00 | $2.85 | $2.97 | 63 664 |
| Jan 28, 2020 | $2.96 | $3.03 | $2.90 | $2.96 | 75 346 |
