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 |
| 2021-08-26 | $5.64 | $5.75 | $5.48 | $5.62 | 79 048 |
| 2021-08-25 | $5.70 | $5.86 | $5.57 | $5.61 | 100 836 |
| 2021-08-24 | $5.60 | $5.95 | $5.43 | $5.70 | 328 599 |
| 2021-08-23 | $5.49 | $5.70 | $5.25 | $5.65 | 175 500 |
| 2021-08-20 | $5.22 | $5.50 | $5.14 | $5.38 | 75 641 |
| 2021-08-19 | $5.40 | $5.49 | $5.00 | $5.24 | 110 749 |
| 2021-08-18 | $5.19 | $5.48 | $5.10 | $5.41 | 100 393 |
| 2021-08-17 | $5.36 | $5.39 | $5.07 | $5.22 | 82 236 |
| 2021-08-16 | $5.75 | $5.75 | $5.21 | $5.39 | 244 285 |
| 2021-08-13 | $5.21 | $5.70 | $5.05 | $5.60 | 698 908 |
| 2021-08-12 | $5.20 | $5.26 | $5.04 | $5.21 | 78 732 |
| 2021-08-11 | $5.40 | $5.46 | $4.91 | $5.20 | 238 049 |
| 2021-08-10 | $4.73 | $5.59 | $4.69 | $5.46 | 1 589 001 |
| 2021-08-09 | $4.55 | $4.88 | $4.49 | $4.80 | 57 116 |
| 2021-08-06 | $5.22 | $5.22 | $4.46 | $4.64 | 222 696 |
| 2021-08-05 | $4.60 | $5.80 | $4.21 | $5.13 | 4 131 611 |
| 2021-08-04 | $5.11 | $5.45 | $4.63 | $4.73 | 90 618 |
| 2021-08-03 | $4.68 | $4.97 | $4.65 | $4.78 | 55 235 |
| 2021-08-02 | $4.98 | $5.01 | $4.66 | $4.73 | 51 824 |
| 2021-07-30 | $4.95 | $5.05 | $4.84 | $4.95 | 17 863 |
| 2021-07-29 | $4.97 | $5.09 | $4.85 | $4.92 | 52 540 |
| 2021-07-28 | $4.97 | $5.15 | $4.55 | $4.94 | 88 891 |
| 2021-07-27 | $4.76 | $5.09 | $4.60 | $4.96 | 58 358 |
| 2021-07-26 | $4.75 | $5.14 | $4.75 | $4.79 | 72 027 |
| 2021-07-23 | $5.24 | $5.43 | $4.78 | $4.83 | 103 378 |
