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 |
| 2020-01-27 | $3.15 | $3.26 | $2.84 | $2.93 | 127 243 |
| 2020-01-24 | $3.44 | $3.48 | $3.13 | $3.20 | 194 501 |
| 2020-01-23 | $3.49 | $3.54 | $3.38 | $3.46 | 172 531 |
| 2020-01-22 | $3.48 | $3.62 | $3.35 | $3.47 | 290 519 |
| 2020-01-21 | $3.49 | $3.72 | $3.45 | $3.50 | 325 134 |
| 2020-01-17 | $3.48 | $3.58 | $3.45 | $3.45 | 97 658 |
| 2020-01-16 | $3.42 | $3.55 | $3.38 | $3.50 | 104 563 |
| 2020-01-15 | $3.51 | $3.62 | $3.31 | $3.39 | 186 166 |
| 2020-01-14 | $3.62 | $3.74 | $3.46 | $3.53 | 213 406 |
| 2020-01-13 | $3.41 | $3.70 | $3.38 | $3.65 | 527 530 |
| 2020-01-10 | $3.46 | $3.55 | $3.34 | $3.43 | 187 282 |
| 2020-01-09 | $3.50 | $3.59 | $3.33 | $3.52 | 296 662 |
| 2020-01-08 | $3.35 | $3.85 | $3.35 | $3.51 | 499 564 |
| 2020-01-07 | $3.30 | $3.34 | $3.21 | $3.29 | 121 491 |
| 2020-01-06 | $3.48 | $3.62 | $3.22 | $3.30 | 152 948 |
| 2020-01-03 | $3.31 | $3.78 | $3.30 | $3.47 | 820 421 |
| 2020-01-02 | $3.20 | $3.42 | $3.20 | $3.36 | 160 746 |
| 2019-12-31 | $3.11 | $3.25 | $3.11 | $3.20 | 50 048 |
| 2019-12-30 | $3.20 | $3.30 | $3.12 | $3.16 | 49 079 |
| 2019-12-27 | $3.20 | $3.24 | $3.05 | $3.21 | 112 725 |
| 2019-12-26 | $3.20 | $3.47 | $3.16 | $3.21 | 274 227 |
| 2019-12-24 | $3.13 | $3.22 | $3.02 | $3.19 | 67 755 |
| 2019-12-23 | $3.05 | $3.15 | $3.02 | $3.15 | 82 142 |
| 2019-12-20 | $3.09 | $3.09 | $2.97 | $3.04 | 63 175 |
| 2019-12-19 | $3.04 | $3.11 | $3.04 | $3.06 | 30 819 |
