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 |
| May 11, 2021 | $3.90 | $4.03 | $3.66 | $3.76 | 175 886 |
| May 10, 2021 | $4.21 | $4.25 | $3.98 | $4.07 | 55 781 |
| May 07, 2021 | $4.25 | $4.28 | $4.08 | $4.13 | 77 808 |
| May 06, 2021 | $4.22 | $4.26 | $3.97 | $4.20 | 88 705 |
| May 05, 2021 | $4.12 | $4.48 | $4.03 | $4.28 | 120 737 |
| May 04, 2021 | $4.19 | $4.24 | $3.92 | $4.14 | 103 577 |
| May 03, 2021 | $4.26 | $4.29 | $4.15 | $4.24 | 77 107 |
| Apr 30, 2021 | $4.20 | $4.39 | $4.15 | $4.30 | 252 704 |
| Apr 29, 2021 | $4.35 | $4.53 | $4.10 | $4.23 | 336 451 |
| Apr 28, 2021 | $3.95 | $4.68 | $3.94 | $4.47 | 1 101 060 |
| Apr 27, 2021 | $4.09 | $4.15 | $3.88 | $4.03 | 169 417 |
| Apr 26, 2021 | $4.07 | $4.24 | $4.01 | $4.10 | 299 930 |
| Apr 23, 2021 | $4.46 | $4.49 | $3.96 | $4.13 | 391 312 |
| Apr 22, 2021 | $4.84 | $4.98 | $4.35 | $4.44 | 311 038 |
| Apr 21, 2021 | $4.62 | $4.69 | $4.22 | $4.59 | 683 018 |
| Apr 20, 2021 | $6.35 | $7.89 | $4.60 | $4.95 | 14 374 721 |
| Apr 19, 2021 | $5.43 | $6.20 | $4.40 | $4.47 | 450 915 |
| Apr 16, 2021 | $2.65 | $3.04 | $2.40 | $2.47 | 1 582 043 |
| Apr 15, 2021 | $2.73 | $2.87 | $2.60 | $2.73 | 238 704 |
| Apr 14, 2021 | $2.99 | $3.00 | $2.63 | $2.67 | 351 935 |
| Apr 13, 2021 | $3.49 | $3.49 | $2.76 | $2.96 | 885 286 |
| Apr 12, 2021 | $3.27 | $3.60 | $3.22 | $3.49 | 375 180 |
| Apr 09, 2021 | $3.36 | $3.36 | $3.20 | $3.21 | 51 845 |
| Apr 08, 2021 | $3.42 | $3.42 | $3.29 | $3.32 | 63 740 |
| Apr 07, 2021 | $3.28 | $3.42 | $3.21 | $3.35 | 272 164 |
