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 |
| Dec 23, 2016 | $1.57 | $1.65 | $1.55 | $1.64 | 16 556 |
| Dec 22, 2016 | $1.60 | $1.67 | $1.55 | $1.55 | 22 983 |
| Dec 21, 2016 | $1.65 | $1.70 | $1.55 | $1.55 | 30 209 |
| Dec 20, 2016 | $1.60 | $1.75 | $1.60 | $1.65 | 15 874 |
| Dec 19, 2016 | $1.85 | $1.89 | $1.60 | $1.65 | 92 030 |
| Dec 16, 2016 | $1.60 | $1.75 | $1.60 | $1.70 | 49 623 |
| Dec 15, 2016 | $1.63 | $1.65 | $1.60 | $1.60 | 8 371 |
| Dec 14, 2016 | $1.70 | $1.70 | $1.60 | $1.65 | 11 211 |
| Dec 13, 2016 | $1.75 | $1.78 | $1.60 | $1.64 | 46 285 |
| Dec 12, 2016 | $1.90 | $1.90 | $1.75 | $1.75 | 25 886 |
| Dec 09, 2016 | $1.75 | $1.85 | $1.75 | $1.85 | 32 892 |
| Dec 08, 2016 | $1.85 | $1.87 | $1.75 | $1.75 | 48 533 |
| Dec 07, 2016 | $1.95 | $1.95 | $1.80 | $1.80 | 55 780 |
| Dec 06, 2016 | $2.00 | $2.10 | $1.85 | $1.90 | 38 820 |
| Dec 05, 2016 | $1.90 | $1.95 | $1.85 | $1.85 | 19 364 |
| Dec 02, 2016 | $2.10 | $2.10 | $1.90 | $1.90 | 16 590 |
| Dec 01, 2016 | $2.20 | $2.20 | $1.90 | $2.05 | 107 292 |
| Nov 30, 2016 | $1.90 | $1.99 | $1.80 | $1.90 | 36 761 |
| Nov 29, 2016 | $1.90 | $1.95 | $1.80 | $1.90 | 140 598 |
| Nov 28, 2016 | $1.95 | $2.25 | $1.75 | $1.85 | 134 034 |
| Nov 25, 2016 | $2.05 | $2.15 | $1.80 | $1.95 | 86 978 |
| Nov 23, 2016 | $2.10 | $2.10 | $1.85 | $2.10 | 194 979 |
| Nov 22, 2016 | $2.40 | $2.60 | $2.00 | $2.09 | 314 733 |
| Nov 21, 2016 | $2.10 | $2.10 | $1.80 | $1.80 | 165 664 |
| Nov 18, 2016 | $2.10 | $2.20 | $2.09 | $2.15 | 42 279 |
