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 18, 2020 | $3.31 | $3.34 | $3.23 | $3.26 | 252 220 |
| Jun 17, 2020 | $3.33 | $3.39 | $3.27 | $3.34 | 218 410 |
| Jun 16, 2020 | $3.40 | $3.44 | $3.26 | $3.34 | 279 009 |
| Jun 15, 2020 | $3.28 | $3.42 | $3.12 | $3.28 | 745 979 |
| Jun 12, 2020 | $3.48 | $3.48 | $3.30 | $3.37 | 481 233 |
| Jun 11, 2020 | $3.51 | $3.78 | $3.30 | $3.35 | 1 144 744 |
| Jun 10, 2020 | $3.89 | $3.90 | $3.63 | $3.70 | 675 264 |
| Jun 09, 2020 | $3.77 | $4.05 | $3.64 | $3.84 | 1 718 822 |
| Jun 08, 2020 | $3.59 | $3.87 | $3.57 | $3.69 | 967 257 |
| Jun 05, 2020 | $3.53 | $3.74 | $3.51 | $3.59 | 882 334 |
| Jun 04, 2020 | $3.52 | $3.81 | $3.45 | $3.68 | 1 380 619 |
| Jun 03, 2020 | $3.50 | $3.54 | $3.39 | $3.51 | 475 990 |
| Jun 02, 2020 | $3.52 | $3.58 | $3.41 | $3.50 | 365 357 |
| Jun 01, 2020 | $3.36 | $3.69 | $3.36 | $3.50 | 814 012 |
| May 29, 2020 | $3.39 | $3.44 | $3.30 | $3.40 | 219 832 |
| May 28, 2020 | $3.48 | $3.48 | $3.35 | $3.44 | 192 594 |
| May 27, 2020 | $3.57 | $3.57 | $3.33 | $3.44 | 801 062 |
| May 26, 2020 | $3.30 | $3.77 | $3.15 | $3.50 | 1 322 159 |
| May 22, 2020 | $3.20 | $3.28 | $3.10 | $3.21 | 214 711 |
| May 21, 2020 | $3.28 | $3.30 | $3.11 | $3.19 | 253 660 |
| May 20, 2020 | $3.25 | $3.31 | $3.17 | $3.25 | 437 286 |
| May 19, 2020 | $3.50 | $3.50 | $3.25 | $3.33 | 369 370 |
| May 18, 2020 | $3.52 | $3.53 | $3.11 | $3.39 | 852 870 |
| May 15, 2020 | $3.65 | $3.69 | $3.39 | $3.51 | 1 543 192 |
| May 14, 2020 | $3.47 | $5.50 | $3.46 | $3.58 | 22 023 701 |
