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 |
Mar 01, 2021 | $3.33 | $3.44 | $3.33 | $3.39 | 129 579 |
Feb 26, 2021 | $3.42 | $3.50 | $3.23 | $3.33 | 429 060 |
Feb 25, 2021 | $3.67 | $3.68 | $3.33 | $3.41 | 322 502 |
Feb 24, 2021 | $3.30 | $3.56 | $3.25 | $3.53 | 375 865 |
Feb 23, 2021 | $3.32 | $3.37 | $2.73 | $3.06 | 701 313 |
Feb 22, 2021 | $3.46 | $3.58 | $3.30 | $3.46 | 380 924 |
Feb 19, 2021 | $3.90 | $3.92 | $3.48 | $3.56 | 675 437 |
Feb 18, 2021 | $3.89 | $4.08 | $3.71 | $3.93 | 1 325 002 |
Feb 17, 2021 | $4.06 | $4.38 | $3.70 | $4.02 | 2 310 446 |
Feb 16, 2021 | $4.19 | $5.24 | $4.00 | $4.82 | 11 026 280 |
Feb 12, 2021 | $3.61 | $3.85 | $3.54 | $3.75 | 784 912 |
Feb 11, 2021 | $4.50 | $4.77 | $3.40 | $3.69 | 4 840 106 |
Feb 10, 2021 | $3.45 | $4.48 | $3.44 | $4.05 | 5 475 765 |
Feb 09, 2021 | $3.25 | $3.60 | $3.25 | $3.45 | 1 399 807 |
Feb 08, 2021 | $3.21 | $3.34 | $3.11 | $3.29 | 1 043 797 |
Feb 05, 2021 | $2.92 | $3.14 | $2.84 | $3.10 | 491 086 |
Feb 04, 2021 | $2.73 | $2.97 | $2.73 | $2.89 | 396 452 |
Feb 03, 2021 | $2.73 | $2.75 | $2.62 | $2.70 | 212 758 |
Feb 02, 2021 | $2.63 | $2.70 | $2.63 | $2.69 | 99 569 |
Feb 01, 2021 | $2.66 | $2.74 | $2.58 | $2.63 | 150 269 |
Jan 29, 2021 | $2.79 | $2.89 | $2.64 | $2.64 | 192 100 |
Jan 28, 2021 | $2.85 | $2.89 | $2.63 | $2.79 | 231 187 |
Jan 27, 2021 | $3.08 | $3.08 | $2.76 | $2.78 | 648 542 |
Jan 26, 2021 | $2.90 | $3.20 | $2.84 | $3.06 | 1 804 426 |
Jan 25, 2021 | $2.90 | $2.98 | $2.65 | $2.83 | 402 428 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use AKER stock historical prices to predict future price movements?
Trend Analysis: Examine the AKER stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the AKER stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.