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 |
| Nov 05, 2021 | $9.37 | $9.45 | $8.33 | $8.63 | 297 623 |
| Nov 04, 2021 | $9.60 | $9.61 | $9.25 | $9.41 | 102 273 |
| Nov 03, 2021 | $9.60 | $9.65 | $9.42 | $9.50 | 109 999 |
| Nov 02, 2021 | $9.82 | $9.95 | $9.35 | $9.59 | 139 730 |
| Nov 01, 2021 | $9.68 | $9.93 | $9.66 | $9.69 | 201 559 |
| Oct 29, 2021 | $9.25 | $9.65 | $9.15 | $9.58 | 353 150 |
| Oct 28, 2021 | $8.85 | $8.86 | $8.50 | $8.76 | 84 521 |
| Oct 27, 2021 | $8.60 | $9.15 | $8.56 | $8.86 | 119 880 |
| Oct 26, 2021 | $8.88 | $8.93 | $8.50 | $8.60 | 79 902 |
| Oct 25, 2021 | $8.77 | $9.09 | $8.70 | $8.93 | 112 082 |
| Oct 22, 2021 | $9.00 | $9.14 | $8.70 | $8.75 | 150 837 |
| Oct 21, 2021 | $8.53 | $9.15 | $8.50 | $8.99 | 147 656 |
| Oct 20, 2021 | $9.03 | $9.15 | $8.43 | $8.52 | 194 006 |
| Oct 19, 2021 | $8.71 | $9.14 | $8.45 | $8.94 | 485 734 |
| Oct 18, 2021 | $8.05 | $8.50 | $7.95 | $8.39 | 264 704 |
| Oct 15, 2021 | $8.23 | $8.41 | $7.75 | $7.89 | 193 708 |
| Oct 14, 2021 | $7.65 | $8.75 | $7.65 | $8.09 | 632 863 |
| Oct 13, 2021 | $7.97 | $7.97 | $7.43 | $7.79 | 82 019 |
| Oct 12, 2021 | $7.45 | $7.81 | $7.42 | $7.71 | 150 774 |
| Oct 11, 2021 | $7.01 | $7.50 | $7.01 | $7.39 | 140 280 |
| Oct 08, 2021 | $7.22 | $7.25 | $6.90 | $6.95 | 45 633 |
| Oct 07, 2021 | $7.17 | $7.31 | $7.15 | $7.18 | 71 169 |
| Oct 06, 2021 | $7.11 | $7.25 | $7.05 | $7.12 | 23 100 |
| Oct 05, 2021 | $7.07 | $7.39 | $6.84 | $7.25 | 130 519 |
| Oct 04, 2021 | $7.23 | $7.40 | $7.06 | $7.07 | 73 182 |
