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 |
| Jun 16, 2021 | $5.18 | $5.80 | $5.11 | $5.73 | 614 974 |
| Jun 15, 2021 | $4.93 | $5.39 | $4.88 | $5.33 | 338 163 |
| Jun 14, 2021 | $4.65 | $5.08 | $4.59 | $4.95 | 407 479 |
| Jun 11, 2021 | $4.45 | $4.59 | $4.38 | $4.58 | 64 267 |
| Jun 10, 2021 | $4.53 | $4.67 | $4.31 | $4.44 | 117 805 |
| Jun 09, 2021 | $4.64 | $4.73 | $4.44 | $4.50 | 94 587 |
| Jun 08, 2021 | $4.52 | $4.62 | $4.52 | $4.56 | 49 661 |
| Jun 07, 2021 | $4.36 | $4.81 | $4.36 | $4.50 | 224 717 |
| Jun 04, 2021 | $4.14 | $4.56 | $4.13 | $4.36 | 177 731 |
| Jun 03, 2021 | $4.18 | $4.24 | $4.07 | $4.19 | 56 219 |
| Jun 02, 2021 | $4.18 | $4.26 | $4.00 | $4.19 | 87 893 |
| Jun 01, 2021 | $4.44 | $4.45 | $3.85 | $4.26 | 165 705 |
| May 28, 2021 | $4.51 | $4.56 | $4.25 | $4.37 | 74 963 |
| May 27, 2021 | $4.49 | $4.59 | $4.27 | $4.49 | 66 006 |
| May 26, 2021 | $4.38 | $4.69 | $4.20 | $4.51 | 93 266 |
| May 25, 2021 | $4.55 | $4.56 | $4.23 | $4.50 | 54 431 |
| May 24, 2021 | $4.31 | $4.56 | $4.21 | $4.56 | 101 619 |
| May 21, 2021 | $4.40 | $4.45 | $4.17 | $4.31 | 80 772 |
| May 20, 2021 | $4.15 | $4.40 | $4.08 | $4.37 | 442 869 |
| May 19, 2021 | $3.59 | $4.13 | $3.53 | $4.06 | 143 895 |
| May 18, 2021 | $3.50 | $3.80 | $3.40 | $3.64 | 147 400 |
| May 17, 2021 | $3.37 | $3.61 | $3.30 | $3.49 | 185 376 |
| May 14, 2021 | $3.61 | $3.72 | $3.35 | $3.39 | 151 178 |
| May 13, 2021 | $3.74 | $3.85 | $3.62 | $3.64 | 47 390 |
| May 12, 2021 | $3.74 | $3.82 | $3.62 | $3.73 | 65 151 |
