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 |
| Oct 08, 2019 | $0.422 | $0.440 | $0.410 | $0.415 | 74 344 |
| Oct 07, 2019 | $0.410 | $0.445 | $0.410 | $0.422 | 54 872 |
| Oct 04, 2019 | $0.450 | $0.455 | $0.409 | $0.445 | 72 350 |
| Oct 03, 2019 | $0.449 | $0.450 | $0.416 | $0.443 | 69 648 |
| Oct 02, 2019 | $0.434 | $0.435 | $0.416 | $0.416 | 150 209 |
| Oct 01, 2019 | $0.458 | $0.458 | $0.430 | $0.435 | 35 110 |
| Sep 30, 2019 | $0.456 | $0.474 | $0.430 | $0.440 | 85 920 |
| Sep 27, 2019 | $0.488 | $0.491 | $0.450 | $0.451 | 80 911 |
| Sep 26, 2019 | $0.499 | $0.499 | $0.470 | $0.477 | 130 795 |
| Sep 25, 2019 | $0.480 | $0.500 | $0.470 | $0.472 | 43 870 |
| Sep 24, 2019 | $0.490 | $0.514 | $0.476 | $0.483 | 94 107 |
| Sep 23, 2019 | $0.497 | $0.520 | $0.470 | $0.491 | 68 871 |
| Sep 20, 2019 | $0.475 | $0.520 | $0.466 | $0.497 | 228 674 |
| Sep 19, 2019 | $0.474 | $0.500 | $0.452 | $0.499 | 57 107 |
| Sep 18, 2019 | $0.494 | $0.500 | $0.458 | $0.474 | 81 691 |
| Sep 17, 2019 | $0.520 | $0.520 | $0.470 | $0.470 | 118 124 |
| Sep 16, 2019 | $0.518 | $0.530 | $0.496 | $0.496 | 250 187 |
| Sep 13, 2019 | $0.462 | $0.524 | $0.460 | $0.495 | 609 750 |
| Sep 12, 2019 | $0.460 | $0.475 | $0.445 | $0.460 | 165 152 |
| Sep 11, 2019 | $0.470 | $0.480 | $0.448 | $0.460 | 87 820 |
| Sep 10, 2019 | $0.445 | $0.460 | $0.440 | $0.448 | 100 026 |
| Sep 09, 2019 | $0.432 | $0.494 | $0.430 | $0.460 | 175 261 |
| Sep 06, 2019 | $0.440 | $0.450 | $0.426 | $0.444 | 69 150 |
| Sep 05, 2019 | $0.431 | $0.450 | $0.425 | $0.438 | 62 686 |
| Sep 04, 2019 | $0.437 | $0.454 | $0.422 | $0.430 | 66 619 |
