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 |
| 2022-02-24 | $3.53 | $3.93 | $3.52 | $3.93 | 99 721 |
| 2022-02-23 | $4.13 | $4.25 | $3.68 | $3.72 | 203 008 |
| 2022-02-22 | $4.27 | $4.36 | $4.05 | $4.11 | 90 495 |
| 2022-02-18 | $4.70 | $4.71 | $4.17 | $4.44 | 118 521 |
| 2022-02-17 | $4.78 | $4.99 | $4.32 | $4.65 | 140 023 |
| 2022-02-16 | $4.96 | $5.10 | $4.76 | $4.85 | 109 070 |
| 2022-02-15 | $4.64 | $5.10 | $4.51 | $5.06 | 165 114 |
| 2022-02-14 | $4.55 | $4.62 | $4.40 | $4.42 | 119 882 |
| 2022-02-11 | $4.34 | $4.60 | $4.25 | $4.47 | 464 441 |
| 2022-02-10 | $4.33 | $4.69 | $4.09 | $4.30 | 105 702 |
| 2022-02-09 | $4.16 | $4.40 | $4.06 | $4.39 | 103 688 |
| 2022-02-08 | $4.30 | $4.35 | $4.00 | $4.07 | 147 976 |
| 2022-02-07 | $4.43 | $4.50 | $4.19 | $4.29 | 66 383 |
| 2022-02-04 | $4.08 | $4.36 | $4.06 | $4.36 | 60 257 |
| 2022-02-03 | $4.24 | $4.50 | $4.05 | $4.07 | 56 127 |
| 2022-02-02 | $4.61 | $4.70 | $4.30 | $4.30 | 59 884 |
| 2022-02-01 | $4.50 | $4.61 | $4.31 | $4.61 | 112 393 |
| 2022-01-31 | $4.03 | $4.38 | $4.03 | $4.38 | 96 004 |
| 2022-01-28 | $4.13 | $4.33 | $3.86 | $3.96 | 106 922 |
| 2022-01-27 | $4.32 | $4.39 | $3.95 | $4.07 | 196 385 |
| 2022-01-26 | $4.17 | $4.23 | $3.95 | $3.98 | 51 999 |
| 2022-01-25 | $4.01 | $4.16 | $3.93 | $4.01 | 67 065 |
| 2022-01-24 | $3.86 | $4.17 | $3.79 | $4.15 | 83 183 |
| 2022-01-21 | $4.02 | $4.18 | $3.90 | $4.01 | 140 921 |
| 2022-01-20 | $4.22 | $4.47 | $4.07 | $4.07 | 109 846 |
