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 13, 2020 | $3.72 | $3.81 | $3.36 | $3.53 | 412 864 |
| May 12, 2020 | $3.60 | $3.84 | $3.60 | $3.65 | 398 404 |
| May 11, 2020 | $3.48 | $3.65 | $3.45 | $3.63 | 225 537 |
| May 08, 2020 | $3.51 | $3.60 | $3.41 | $3.55 | 173 875 |
| May 07, 2020 | $3.61 | $3.70 | $3.56 | $3.57 | 348 291 |
| May 06, 2020 | $3.67 | $3.76 | $3.54 | $3.61 | 573 321 |
| May 05, 2020 | $4.04 | $4.04 | $3.65 | $3.67 | 709 064 |
| May 04, 2020 | $3.57 | $3.94 | $3.51 | $3.91 | 841 769 |
| May 01, 2020 | $3.41 | $3.69 | $3.26 | $3.65 | 754 476 |
| Apr 30, 2020 | $3.54 | $3.60 | $3.40 | $3.46 | 357 020 |
| Apr 29, 2020 | $3.69 | $3.80 | $3.52 | $3.60 | 377 457 |
| Apr 28, 2020 | $3.85 | $3.85 | $3.51 | $3.67 | 431 569 |
| Apr 27, 2020 | $4.10 | $4.10 | $3.78 | $3.85 | 513 244 |
| Apr 24, 2020 | $3.74 | $4.41 | $3.55 | $3.90 | 2 788 131 |
| Apr 23, 2020 | $3.46 | $3.69 | $3.35 | $3.62 | 686 716 |
| Apr 22, 2020 | $3.32 | $3.59 | $3.30 | $3.48 | 358 322 |
| Apr 21, 2020 | $3.64 | $3.69 | $3.34 | $3.46 | 398 684 |
| Apr 20, 2020 | $3.37 | $4.12 | $3.30 | $3.74 | 1 589 054 |
| Apr 17, 2020 | $3.64 | $3.65 | $3.17 | $3.42 | 735 245 |
| Apr 16, 2020 | $3.95 | $3.96 | $3.46 | $3.64 | 657 070 |
| Apr 15, 2020 | $4.38 | $4.51 | $3.86 | $3.90 | 570 611 |
| Apr 14, 2020 | $4.60 | $5.05 | $4.52 | $4.60 | 1 171 229 |
| Apr 13, 2020 | $4.75 | $4.84 | $4.35 | $4.74 | 1 440 569 |
| Apr 09, 2020 | $5.87 | $5.89 | $4.86 | $5.13 | 3 042 038 |
| Apr 08, 2020 | $6.29 | $6.96 | $5.51 | $5.95 | 7 607 712 |
