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 |
| Dec 18, 2019 | $3.08 | $3.22 | $2.99 | $3.06 | 149 985 |
| Dec 17, 2019 | $3.02 | $3.10 | $2.96 | $2.99 | 27 664 |
| Dec 16, 2019 | $2.99 | $3.10 | $2.96 | $3.03 | 33 818 |
| Dec 13, 2019 | $3.08 | $3.09 | $2.89 | $2.99 | 61 862 |
| Dec 12, 2019 | $3.20 | $3.22 | $2.67 | $3.11 | 270 680 |
| Dec 11, 2019 | $2.91 | $3.30 | $2.89 | $3.22 | 372 068 |
| Dec 10, 2019 | $2.87 | $3.03 | $2.87 | $2.97 | 131 148 |
| Dec 09, 2019 | $3.02 | $3.18 | $2.81 | $2.94 | 175 716 |
| Dec 06, 2019 | $3.00 | $3.08 | $2.75 | $3.01 | 221 879 |
| Dec 05, 2019 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| Dec 04, 2019 | $5.94 | $6.48 | $5.48 | $5.55 | 95 121 |
| Dec 03, 2019 | $6.45 | $6.45 | $5.78 | $6.13 | 46 069 |
| Dec 02, 2019 | $8.00 | $8.00 | $5.94 | $6.39 | 123 324 |
| Nov 29, 2019 | $6.49 | $7.70 | $6.49 | $7.70 | 29 503 |
| Nov 27, 2019 | $6.07 | $6.99 | $5.82 | $6.51 | 37 562 |
| Nov 26, 2019 | $6.81 | $7.00 | $5.87 | $6.05 | 36 737 |
| Nov 25, 2019 | $6.71 | $7.40 | $6.52 | $7.10 | 36 948 |
| Nov 22, 2019 | $0.283 | $0.320 | $0.267 | $0.291 | 1 116 916 |
| Nov 21, 2019 | $0.270 | $0.284 | $0.265 | $0.279 | 111 957 |
| Nov 20, 2019 | $0.280 | $0.290 | $0.268 | $0.273 | 207 638 |
| Nov 19, 2019 | $0.265 | $0.290 | $0.260 | $0.268 | 251 822 |
| Nov 18, 2019 | $0.285 | $0.290 | $0.270 | $0.275 | 290 032 |
| Nov 15, 2019 | $0.315 | $0.315 | $0.278 | $0.293 | 251 562 |
| Nov 14, 2019 | $0.315 | $0.315 | $0.315 | $0.315 | 0 |
| Nov 13, 2019 | $0.330 | $0.350 | $0.301 | $0.315 | 255 239 |
