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 |
| 2019-06-21 | $0.555 | $0.600 | $0.550 | $0.568 | 128 183 |
| 2019-06-20 | $0.590 | $0.590 | $0.535 | $0.590 | 57 507 |
| 2019-06-19 | $0.560 | $0.590 | $0.535 | $0.590 | 71 530 |
| 2019-06-18 | $0.560 | $0.580 | $0.520 | $0.565 | 73 635 |
| 2019-06-17 | $0.530 | $0.565 | $0.520 | $0.565 | 76 209 |
| 2019-06-14 | $0.555 | $0.590 | $0.520 | $0.540 | 119 284 |
| 2019-06-13 | $0.586 | $0.610 | $0.540 | $0.557 | 79 806 |
| 2019-06-12 | $0.572 | $0.620 | $0.560 | $0.580 | 175 083 |
| 2019-06-11 | $0.540 | $0.580 | $0.530 | $0.570 | 209 843 |
| 2019-06-10 | $0.530 | $0.540 | $0.515 | $0.530 | 159 781 |
| 2019-06-07 | $0.547 | $0.547 | $0.510 | $0.516 | 75 049 |
| 2019-06-06 | $0.535 | $0.542 | $0.510 | $0.511 | 226 160 |
| 2019-06-05 | $0.570 | $0.574 | $0.550 | $0.560 | 67 375 |
| 2019-06-04 | $0.540 | $0.574 | $0.520 | $0.570 | 189 995 |
| 2019-06-03 | $0.603 | $0.603 | $0.510 | $0.511 | 343 491 |
| 2019-05-31 | $0.639 | $0.639 | $0.590 | $0.592 | 89 019 |
| 2019-05-30 | $0.605 | $0.625 | $0.600 | $0.605 | 75 492 |
| 2019-05-29 | $0.620 | $0.630 | $0.604 | $0.605 | 85 914 |
| 2019-05-28 | $0.660 | $0.660 | $0.611 | $0.630 | 125 732 |
| 2019-05-24 | $0.663 | $0.663 | $0.640 | $0.650 | 58 620 |
| 2019-05-23 | $0.690 | $0.690 | $0.620 | $0.631 | 258 817 |
| 2019-05-22 | $0.714 | $0.720 | $0.690 | $0.690 | 53 185 |
| 2019-05-21 | $0.720 | $0.757 | $0.700 | $0.705 | 65 890 |
| 2019-05-20 | $0.730 | $0.750 | $0.710 | $0.722 | 68 966 |
| 2019-05-17 | $0.731 | $0.760 | $0.710 | $0.741 | 108 265 |
