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 |
| Nov 12, 2019 | $0.340 | $0.340 | $0.310 | $0.318 | 110 942 |
| Nov 11, 2019 | $0.350 | $0.352 | $0.304 | $0.329 | 232 684 |
| Nov 08, 2019 | $0.360 | $0.360 | $0.341 | $0.342 | 55 108 |
| Nov 07, 2019 | $0.346 | $0.346 | $0.346 | $0.346 | 0 |
| Nov 06, 2019 | $0.368 | $0.370 | $0.341 | $0.346 | 178 151 |
| Nov 05, 2019 | $0.384 | $0.385 | $0.340 | $0.350 | 236 251 |
| Nov 04, 2019 | $0.380 | $0.387 | $0.357 | $0.375 | 260 423 |
| Nov 01, 2019 | $0.389 | $0.400 | $0.380 | $0.390 | 144 831 |
| Oct 31, 2019 | $0.399 | $0.400 | $0.380 | $0.388 | 58 650 |
| Oct 30, 2019 | $0.410 | $0.410 | $0.382 | $0.390 | 45 351 |
| Oct 29, 2019 | $0.410 | $0.410 | $0.380 | $0.390 | 206 604 |
| Oct 28, 2019 | $0.400 | $0.411 | $0.400 | $0.410 | 129 588 |
| Oct 25, 2019 | $0.416 | $0.422 | $0.400 | $0.403 | 100 116 |
| Oct 24, 2019 | $0.434 | $0.435 | $0.400 | $0.410 | 201 710 |
| Oct 23, 2019 | $0.435 | $0.435 | $0.411 | $0.416 | 136 140 |
| Oct 22, 2019 | $0.420 | $0.435 | $0.410 | $0.419 | 76 228 |
| Oct 21, 2019 | $0.425 | $0.440 | $0.406 | $0.411 | 460 986 |
| Oct 18, 2019 | $0.402 | $0.425 | $0.400 | $0.400 | 64 859 |
| Oct 17, 2019 | $0.419 | $0.440 | $0.402 | $0.410 | 212 866 |
| Oct 16, 2019 | $0.419 | $0.420 | $0.395 | $0.396 | 71 761 |
| Oct 15, 2019 | $0.420 | $0.425 | $0.390 | $0.405 | 299 884 |
| Oct 14, 2019 | $0.410 | $0.430 | $0.390 | $0.400 | 356 930 |
| Oct 11, 2019 | $0.425 | $0.430 | $0.416 | $0.423 | 26 246 |
| Oct 10, 2019 | $0.429 | $0.440 | $0.420 | $0.422 | 63 522 |
| Oct 09, 2019 | $0.417 | $0.435 | $0.412 | $0.423 | 79 829 |
