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 |
| Apr 10, 2019 | $0.90 | $0.91 | $0.88 | $0.90 | 223 796 |
| Apr 09, 2019 | $0.90 | $0.91 | $0.88 | $0.90 | 275 789 |
| Apr 08, 2019 | $0.92 | $0.93 | $0.86 | $0.89 | 383 398 |
| Apr 05, 2019 | $0.92 | $0.95 | $0.91 | $0.92 | 153 070 |
| Apr 04, 2019 | $0.92 | $0.93 | $0.91 | $0.92 | 247 171 |
| Apr 03, 2019 | $0.94 | $0.94 | $0.92 | $0.92 | 160 020 |
| Apr 02, 2019 | $0.96 | $0.96 | $0.92 | $0.94 | 529 597 |
| Apr 01, 2019 | $1.03 | $1.03 | $0.95 | $0.98 | 228 991 |
| Mar 29, 2019 | $0.98 | $1.02 | $0.96 | $0.97 | 273 099 |
| Mar 28, 2019 | $1.04 | $1.06 | $0.97 | $1.00 | 458 226 |
| Mar 27, 2019 | $1.03 | $1.17 | $0.98 | $1.06 | 1 721 718 |
| Mar 26, 2019 | $1.02 | $1.02 | $0.94 | $0.95 | 162 787 |
| Mar 25, 2019 | $1.07 | $1.07 | $0.95 | $0.97 | 414 738 |
| Mar 22, 2019 | $1.09 | $1.14 | $1.05 | $1.08 | 407 417 |
| Mar 21, 2019 | $1.06 | $1.14 | $1.05 | $1.11 | 286 309 |
| Mar 20, 2019 | $1.12 | $1.14 | $1.05 | $1.09 | 226 385 |
| Mar 19, 2019 | $1.08 | $1.18 | $1.05 | $1.11 | 810 090 |
| Mar 18, 2019 | $1.07 | $1.10 | $1.01 | $1.06 | 374 229 |
| Mar 15, 2019 | $1.04 | $1.11 | $1.01 | $1.06 | 719 892 |
| Mar 14, 2019 | $1.05 | $1.08 | $1.00 | $1.01 | 166 085 |
| Mar 13, 2019 | $1.00 | $1.12 | $0.97 | $1.05 | 627 998 |
| Mar 12, 2019 | $0.96 | $1.03 | $0.96 | $1.00 | 230 480 |
| Mar 11, 2019 | $0.98 | $1.05 | $0.98 | $1.01 | 214 031 |
| Mar 08, 2019 | $1.01 | $1.20 | $0.92 | $1.06 | 1 645 541 |
| Mar 07, 2019 | $0.89 | $1.26 | $0.89 | $1.13 | 4 859 078 |
