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 |
| 2022-01-19 | $4.50 | $4.55 | $4.37 | $4.39 | 54 564 |
| 2022-01-18 | $4.90 | $5.10 | $4.43 | $4.48 | 118 547 |
| 2022-01-14 | $4.59 | $4.98 | $4.59 | $4.86 | 96 628 |
| 2022-01-13 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2022-01-12 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2022-01-11 | $4.99 | $5.26 | $4.90 | $5.17 | 89 434 |
| 2022-01-10 | $5.00 | $5.10 | $4.85 | $5.05 | 72 551 |
| 2022-01-07 | $5.22 | $5.30 | $5.05 | $5.11 | 30 089 |
| 2022-01-06 | $5.33 | $5.50 | $5.20 | $5.20 | 54 233 |
| 2022-01-05 | $5.70 | $5.80 | $5.40 | $5.40 | 90 328 |
| 2022-01-04 | $6.01 | $6.05 | $5.53 | $5.70 | 70 917 |
| 2022-01-03 | $6.12 | $6.20 | $5.83 | $6.05 | 41 337 |
| 2021-12-31 | $5.42 | $6.35 | $5.42 | $6.06 | 440 140 |
| 2021-12-30 | $5.46 | $5.93 | $5.37 | $5.46 | 153 715 |
| 2021-12-29 | $5.60 | $5.79 | $5.25 | $5.49 | 198 498 |
| 2021-12-28 | $5.86 | $5.99 | $5.45 | $5.48 | 145 682 |
| 2021-12-27 | $6.57 | $6.79 | $5.50 | $5.70 | 262 114 |
| 2021-12-23 | $6.52 | $6.79 | $6.45 | $6.76 | 38 210 |
| 2021-12-22 | $6.40 | $6.72 | $6.40 | $6.60 | 43 273 |
| 2021-12-21 | $6.40 | $6.74 | $6.01 | $6.43 | 85 800 |
| 2021-12-20 | $6.33 | $6.64 | $6.25 | $6.34 | 40 409 |
| 2021-12-17 | $6.42 | $6.86 | $6.32 | $6.45 | 64 170 |
| 2021-12-16 | $6.57 | $6.98 | $6.28 | $6.41 | 77 471 |
| 2021-12-15 | $6.34 | $6.67 | $6.25 | $6.54 | 75 314 |
| 2021-12-14 | $6.80 | $6.95 | $6.33 | $6.38 | 64 572 |
