GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Akers Biosciences Inc Stock Price (Quote) NYSE:AKER

$5.84 ( 1.92% ) Thursday, 17th Jun 2021

Range Low Price High Price Comment
30 days $3.40 $5.94 Thursday, 17th Jun 2021 AKER stock ended at $5.84. This is 1.92% more than the trading day before Wednesday, 16th Jun 2021. During the day the stock fluctuated 8.00% from a day low at $5.50 to a day high of $5.94.
90 days $2.40 $7.89
52 weeks $1.65 $7.89

Historical Akers Biosciences Inc prices

Date Open High Low Close Volume
2021-06-17 $5.65 $5.94 $5.50 $5.84 498 655
2021-06-16 $5.18 $5.80 $5.11 $5.73 614 974
2021-06-15 $4.93 $5.39 $4.88 $5.33 338 163
2021-06-14 $4.65 $5.08 $4.59 $4.95 407 479
2021-06-11 $4.45 $4.59 $4.38 $4.58 64 267
2021-06-10 $4.53 $4.67 $4.31 $4.44 117 805
2021-06-09 $4.64 $4.73 $4.44 $4.50 94 587
2021-06-08 $4.52 $4.62 $4.52 $4.56 49 661
2021-06-07 $4.36 $4.81 $4.36 $4.50 224 717
2021-06-04 $4.14 $4.56 $4.13 $4.36 177 731
2021-06-03 $4.18 $4.24 $4.07 $4.19 56 219
2021-06-02 $4.18 $4.26 $4.00 $4.19 87 893
2021-06-01 $4.44 $4.45 $3.85 $4.26 165 705
2021-05-28 $4.51 $4.56 $4.25 $4.37 74 963
2021-05-27 $4.49 $4.59 $4.27 $4.49 66 006
2021-05-26 $4.38 $4.69 $4.20 $4.51 93 266
2021-05-25 $4.55 $4.56 $4.23 $4.50 54 431
2021-05-24 $4.31 $4.56 $4.21 $4.56 101 619
2021-05-21 $4.40 $4.45 $4.17 $4.31 80 772
2021-05-20 $4.15 $4.40 $4.08 $4.37 442 869
2021-05-19 $3.59 $4.13 $3.53 $4.06 143 895
2021-05-18 $3.50 $3.80 $3.40 $3.64 147 400
2021-05-17 $3.37 $3.61 $3.30 $3.49 185 376
2021-05-14 $3.61 $3.72 $3.35 $3.39 151 178
2021-05-13 $3.74 $3.85 $3.62 $3.64 47 390
2021-05-12 $3.74 $3.82 $3.62 $3.73 65 151
2021-05-11 $3.90 $4.03 $3.66 $3.76 175 886
2021-05-10 $4.21 $4.25 $3.98 $4.07 55 781
2021-05-07 $4.25 $4.28 $4.08 $4.13 77 808
2021-05-06 $4.22 $4.26 $3.97 $4.20 88 705
2021-05-05 $4.12 $4.48 $4.03 $4.28 120 737
2021-05-04 $4.19 $4.24 $3.92 $4.14 103 577
2021-05-03 $4.26 $4.29 $4.15 $4.24 77 107
2021-04-30 $4.20 $4.39 $4.15 $4.30 252 704
2021-04-29 $4.35 $4.53 $4.10 $4.23 336 451
2021-04-28 $3.95 $4.68 $3.94 $4.47 1 101 060
2021-04-27 $4.09 $4.15 $3.88 $4.03 169 417
2021-04-26 $4.07 $4.24 $4.01 $4.10 299 930
2021-04-23 $4.46 $4.49 $3.96 $4.13 391 312
2021-04-22 $4.84 $4.98 $4.35 $4.44 311 038
2021-04-21 $4.62 $4.69 $4.22 $4.59 683 018
2021-04-20 $6.35 $7.89 $4.60 $4.95 14 374 721
2021-04-19 $5.43 $6.20 $4.40 $4.47 450 915
2021-04-16 $2.65 $3.04 $2.40 $2.47 1 582 043
2021-04-15 $2.73 $2.87 $2.60 $2.73 238 704
2021-04-14 $2.99 $3.00 $2.63 $2.67 351 935
2021-04-13 $3.49 $3.49 $2.76 $2.96 885 286
2021-04-12 $3.27 $3.60 $3.22 $3.49 375 180
2021-04-09 $3.36 $3.36 $3.20 $3.21 51 845
2021-04-08 $3.42 $3.42 $3.29 $3.32 63 740

About Akers Biosciences Inc

Akers Biosciences, Inc., together with its subsidiaries, focuses on the development and sale of disposable diagnostic testing devices to facilitate time sensitive therapeutic decisions in the United States and internationally. The company’s marketed products include BreathScan, a disposable breath alcohol detector; BreathScan PRO, a quantitative breath alcohol detection system; METRON, a disposable breath ketone device to monitor weight loss; an... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT