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 |
| Nov 17, 2016 | $2.35 | $2.45 | $2.00 | $2.15 | 146 308 |
| Nov 16, 2016 | $3.00 | $3.05 | $2.25 | $2.29 | 203 346 |
| Nov 15, 2016 | $3.30 | $3.30 | $2.55 | $3.00 | 63 454 |
| Nov 14, 2016 | $3.36 | $3.55 | $3.25 | $3.30 | 30 633 |
| Nov 11, 2016 | $3.25 | $3.35 | $3.25 | $3.25 | 9 934 |
| Nov 10, 2016 | $3.25 | $3.30 | $3.20 | $3.20 | 24 722 |
| Nov 09, 2016 | $3.25 | $3.30 | $3.25 | $3.25 | 22 899 |
| Nov 08, 2016 | $3.30 | $3.30 | $3.30 | $3.30 | 3 536 |
| Nov 07, 2016 | $3.30 | $3.30 | $3.30 | $3.30 | 5 600 |
| Nov 04, 2016 | $3.30 | $3.30 | $3.30 | $3.30 | 21 100 |
| Nov 03, 2016 | $3.30 | $3.30 | $3.30 | $3.30 | 9 700 |
| Nov 02, 2016 | $3.25 | $3.25 | $3.25 | $3.25 | 2 700 |
| Nov 01, 2016 | $3.25 | $3.25 | $3.25 | $3.25 | 40 900 |
| Oct 31, 2016 | $3.25 | $3.25 | $3.25 | $3.25 | 16 700 |
| Oct 28, 2016 | $3.25 | $3.25 | $3.25 | $3.25 | 26 200 |
| Oct 27, 2016 | $3.25 | $3.25 | $3.25 | $3.25 | 5 200 |
| Oct 26, 2016 | $3.35 | $3.35 | $3.35 | $3.35 | 15 500 |
| Oct 25, 2016 | $3.25 | $3.25 | $3.25 | $3.25 | 20 600 |
| Oct 24, 2016 | $3.30 | $3.30 | $3.30 | $3.30 | 5 300 |
| Oct 21, 2016 | $3.25 | $3.25 | $3.25 | $3.25 | 8 700 |
| Oct 20, 2016 | $3.25 | $3.25 | $3.25 | $3.25 | 3 000 |
| Oct 19, 2016 | $3.25 | $3.25 | $3.25 | $3.25 | 15 300 |
| Oct 18, 2016 | $3.30 | $3.30 | $3.30 | $3.30 | 11 900 |
| Oct 17, 2016 | $3.30 | $3.30 | $3.30 | $3.30 | 5 200 |
| Oct 14, 2016 | $3.30 | $3.30 | $3.30 | $3.30 | 101 000 |
