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 |
| Jul 24, 2020 | $5.21 | $5.33 | $4.68 | $4.94 | 743 164 |
| Jul 23, 2020 | $5.66 | $5.70 | $5.27 | $5.33 | 577 597 |
| Jul 22, 2020 | $5.52 | $5.80 | $5.22 | $5.53 | 1 156 000 |
| Jul 21, 2020 | $5.55 | $6.23 | $5.05 | $5.47 | 2 372 400 |
| Jul 20, 2020 | $4.38 | $6.40 | $4.16 | $5.66 | 5 863 700 |
| Jul 17, 2020 | $4.48 | $4.54 | $4.22 | $4.40 | 769 800 |
| Jul 16, 2020 | $3.89 | $4.49 | $3.81 | $4.29 | 1 470 400 |
| Jul 15, 2020 | $4.00 | $4.00 | $3.60 | $3.90 | 694 100 |
| Jul 14, 2020 | $3.45 | $4.14 | $3.41 | $4.00 | 2 727 500 |
| Jul 13, 2020 | $3.41 | $3.60 | $3.31 | $3.47 | 558 800 |
| Jul 10, 2020 | $3.51 | $3.53 | $3.37 | $3.40 | 239 000 |
| Jul 09, 2020 | $3.37 | $3.58 | $3.27 | $3.49 | 713 400 |
| Jul 08, 2020 | $3.37 | $3.50 | $3.26 | $3.38 | 494 900 |
| Jul 07, 2020 | $3.41 | $3.44 | $3.18 | $3.38 | 729 900 |
| Jul 06, 2020 | $3.53 | $3.53 | $3.37 | $3.44 | 414 100 |
| Jul 02, 2020 | $3.52 | $3.60 | $3.48 | $3.56 | 399 789 |
| Jul 01, 2020 | $3.45 | $3.56 | $3.39 | $3.52 | 332 362 |
| Jun 30, 2020 | $3.53 | $3.55 | $3.35 | $3.48 | 565 158 |
| Jun 29, 2020 | $3.68 | $3.81 | $3.51 | $3.58 | 823 904 |
| Jun 26, 2020 | $3.65 | $3.78 | $3.50 | $3.67 | 1 213 735 |
| Jun 25, 2020 | $3.54 | $3.67 | $3.41 | $3.62 | 486 335 |
| Jun 24, 2020 | $3.47 | $3.57 | $3.33 | $3.54 | 629 611 |
| Jun 23, 2020 | $3.53 | $4.05 | $3.45 | $3.50 | 3 668 662 |
| Jun 22, 2020 | $3.30 | $3.40 | $3.30 | $3.34 | 303 130 |
| Jun 19, 2020 | $3.26 | $3.38 | $3.26 | $3.32 | 266 336 |
