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 |
| Sep 03, 2019 | $0.430 | $0.445 | $0.420 | $0.439 | 90 971 |
| Aug 30, 2019 | $0.449 | $0.460 | $0.426 | $0.430 | 119 787 |
| Aug 29, 2019 | $0.446 | $0.460 | $0.442 | $0.449 | 49 101 |
| Aug 28, 2019 | $0.410 | $0.460 | $0.410 | $0.446 | 288 119 |
| Aug 27, 2019 | $0.440 | $0.460 | $0.411 | $0.416 | 92 808 |
| Aug 26, 2019 | $0.460 | $0.460 | $0.440 | $0.443 | 66 824 |
| Aug 23, 2019 | $0.445 | $0.475 | $0.440 | $0.460 | 253 893 |
| Aug 22, 2019 | $0.432 | $0.455 | $0.420 | $0.435 | 344 560 |
| Aug 21, 2019 | $0.424 | $0.434 | $0.415 | $0.424 | 53 690 |
| Aug 20, 2019 | $0.424 | $0.434 | $0.420 | $0.424 | 50 238 |
| Aug 19, 2019 | $0.430 | $0.448 | $0.420 | $0.427 | 87 102 |
| Aug 16, 2019 | $0.450 | $0.466 | $0.410 | $0.420 | 135 318 |
| Aug 15, 2019 | $0.550 | $0.560 | $0.450 | $0.450 | 208 643 |
| Aug 14, 2019 | $0.512 | $0.600 | $0.470 | $0.520 | 271 701 |
| Aug 13, 2019 | $0.470 | $0.680 | $0.470 | $0.550 | 1 996 928 |
| Aug 12, 2019 | $0.420 | $0.470 | $0.413 | $0.466 | 292 256 |
| Aug 09, 2019 | $0.426 | $0.440 | $0.413 | $0.430 | 43 859 |
| Aug 08, 2019 | $0.415 | $0.435 | $0.413 | $0.413 | 103 345 |
| Aug 07, 2019 | $0.429 | $0.438 | $0.421 | $0.421 | 49 962 |
| Aug 06, 2019 | $0.422 | $0.440 | $0.413 | $0.423 | 82 275 |
| Aug 05, 2019 | $0.440 | $0.440 | $0.411 | $0.421 | 83 311 |
| Aug 02, 2019 | $0.450 | $0.455 | $0.421 | $0.440 | 107 467 |
| Aug 01, 2019 | $0.430 | $0.447 | $0.410 | $0.435 | 136 589 |
| Jul 31, 2019 | $0.430 | $0.430 | $0.410 | $0.420 | 73 251 |
| Jul 30, 2019 | $0.415 | $0.430 | $0.410 | $0.426 | 64 330 |
