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 |
| Jan 29, 2019 | $1.21 | $1.26 | $1.12 | $1.19 | 189 275 |
| Jan 28, 2019 | $1.30 | $1.34 | $1.16 | $1.20 | 327 296 |
| Jan 25, 2019 | $1.36 | $1.36 | $1.25 | $1.30 | 225 005 |
| Jan 24, 2019 | $1.36 | $1.49 | $1.31 | $1.36 | 253 525 |
| Jan 23, 2019 | $1.32 | $1.39 | $1.29 | $1.37 | 181 536 |
| Jan 22, 2019 | $1.39 | $1.39 | $1.30 | $1.33 | 223 626 |
| Jan 18, 2019 | $1.37 | $1.40 | $1.32 | $1.39 | 197 771 |
| Jan 17, 2019 | $1.42 | $1.45 | $1.30 | $1.36 | 304 109 |
| Jan 16, 2019 | $1.34 | $1.48 | $1.27 | $1.47 | 543 825 |
| Jan 15, 2019 | $1.30 | $1.34 | $1.26 | $1.30 | 97 005 |
| Jan 14, 2019 | $1.34 | $1.38 | $1.28 | $1.33 | 181 458 |
| Jan 11, 2019 | $1.39 | $1.41 | $1.25 | $1.34 | 187 362 |
| Jan 10, 2019 | $1.45 | $1.54 | $1.32 | $1.38 | 539 956 |
| Jan 09, 2019 | $1.30 | $1.48 | $1.26 | $1.44 | 855 044 |
| Jan 08, 2019 | $1.27 | $1.39 | $1.24 | $1.32 | 340 731 |
| Jan 07, 2019 | $1.19 | $1.33 | $1.12 | $1.24 | 554 310 |
| Jan 04, 2019 | $1.11 | $1.19 | $1.10 | $1.19 | 203 298 |
| Jan 03, 2019 | $1.11 | $1.20 | $1.05 | $1.16 | 245 099 |
| Jan 02, 2019 | $1.19 | $1.23 | $1.10 | $1.20 | 383 434 |
| Dec 31, 2018 | $1.35 | $1.48 | $1.05 | $1.13 | 1 286 068 |
| Dec 28, 2018 | $1.00 | $1.48 | $1.00 | $1.27 | 3 101 922 |
| Dec 27, 2018 | $0.669 | $1.08 | $0.635 | $1.00 | 969 872 |
| Dec 26, 2018 | $0.600 | $0.710 | $0.570 | $0.710 | 481 635 |
| Dec 24, 2018 | $0.641 | $0.641 | $0.571 | $0.594 | 168 837 |
| Dec 21, 2018 | $0.80 | $0.80 | $0.650 | $0.660 | 264 205 |
