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 |
| Jul 29, 2019 | $0.436 | $0.436 | $0.401 | $0.414 | 98 285 |
| Jul 26, 2019 | $0.420 | $0.436 | $0.410 | $0.420 | 55 868 |
| Jul 25, 2019 | $0.413 | $0.430 | $0.410 | $0.417 | 45 054 |
| Jul 24, 2019 | $0.423 | $0.435 | $0.400 | $0.417 | 76 902 |
| Jul 23, 2019 | $0.445 | $0.445 | $0.410 | $0.439 | 84 767 |
| Jul 22, 2019 | $0.440 | $0.443 | $0.401 | $0.440 | 193 667 |
| Jul 19, 2019 | $0.461 | $0.462 | $0.420 | $0.420 | 126 053 |
| Jul 18, 2019 | $0.441 | $0.462 | $0.440 | $0.453 | 37 444 |
| Jul 17, 2019 | $0.460 | $0.470 | $0.426 | $0.450 | 70 737 |
| Jul 16, 2019 | $0.480 | $0.490 | $0.450 | $0.469 | 107 374 |
| Jul 15, 2019 | $0.430 | $0.480 | $0.429 | $0.475 | 361 263 |
| Jul 12, 2019 | $0.464 | $0.480 | $0.425 | $0.440 | 189 637 |
| Jul 11, 2019 | $0.470 | $0.500 | $0.461 | $0.465 | 202 520 |
| Jul 10, 2019 | $0.453 | $0.485 | $0.450 | $0.470 | 138 986 |
| Jul 09, 2019 | $0.460 | $0.460 | $0.442 | $0.448 | 149 415 |
| Jul 08, 2019 | $0.442 | $0.460 | $0.442 | $0.451 | 391 009 |
| Jul 05, 2019 | $0.435 | $0.448 | $0.428 | $0.435 | 58 550 |
| Jul 03, 2019 | $0.440 | $0.460 | $0.420 | $0.435 | 85 596 |
| Jul 02, 2019 | $0.456 | $0.469 | $0.439 | $0.440 | 80 185 |
| Jul 01, 2019 | $0.462 | $0.470 | $0.430 | $0.460 | 127 404 |
| Jun 28, 2019 | $0.430 | $0.470 | $0.411 | $0.450 | 375 653 |
| Jun 27, 2019 | $0.430 | $0.440 | $0.410 | $0.420 | 180 606 |
| Jun 26, 2019 | $0.464 | $0.480 | $0.400 | $0.430 | 430 618 |
| Jun 25, 2019 | $0.513 | $0.536 | $0.420 | $0.490 | 394 596 |
| Jun 24, 2019 | $0.520 | $0.560 | $0.484 | $0.520 | 395 163 |
