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 |
| May 16, 2019 | $0.741 | $0.786 | $0.731 | $0.750 | 109 444 |
| May 15, 2019 | $0.685 | $0.86 | $0.685 | $0.752 | 647 137 |
| May 14, 2019 | $0.671 | $0.695 | $0.660 | $0.687 | 95 715 |
| May 13, 2019 | $0.700 | $0.700 | $0.660 | $0.692 | 148 817 |
| May 10, 2019 | $0.749 | $0.760 | $0.690 | $0.708 | 162 091 |
| May 09, 2019 | $0.80 | $0.80 | $0.723 | $0.729 | 92 619 |
| May 08, 2019 | $0.81 | $0.81 | $0.760 | $0.762 | 110 909 |
| May 07, 2019 | $0.81 | $0.81 | $0.780 | $0.81 | 58 174 |
| May 06, 2019 | $0.83 | $0.83 | $0.80 | $0.80 | 90 055 |
| May 03, 2019 | $0.82 | $0.84 | $0.82 | $0.82 | 65 977 |
| May 02, 2019 | $0.82 | $0.85 | $0.81 | $0.81 | 51 317 |
| May 01, 2019 | $0.80 | $0.83 | $0.80 | $0.82 | 72 905 |
| Apr 30, 2019 | $0.82 | $0.86 | $0.82 | $0.82 | 51 294 |
| Apr 29, 2019 | $0.86 | $0.86 | $0.80 | $0.86 | 193 840 |
| Apr 26, 2019 | $0.81 | $0.89 | $0.80 | $0.86 | 188 584 |
| Apr 25, 2019 | $0.84 | $0.84 | $0.81 | $0.82 | 98 140 |
| Apr 24, 2019 | $0.86 | $0.86 | $0.83 | $0.83 | 79 822 |
| Apr 23, 2019 | $0.84 | $0.87 | $0.80 | $0.85 | 125 163 |
| Apr 22, 2019 | $0.91 | $0.91 | $0.785 | $0.83 | 346 819 |
| Apr 18, 2019 | $0.750 | $0.790 | $0.740 | $0.783 | 100 788 |
| Apr 17, 2019 | $0.728 | $0.788 | $0.717 | $0.750 | 102 134 |
| Apr 16, 2019 | $0.82 | $0.83 | $0.680 | $0.720 | 601 623 |
| Apr 15, 2019 | $0.86 | $0.90 | $0.799 | $0.81 | 277 212 |
| Apr 12, 2019 | $0.88 | $0.90 | $0.86 | $0.86 | 247 446 |
| Apr 11, 2019 | $0.89 | $0.90 | $0.88 | $0.90 | 162 306 |
