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 |
| Oct 13, 2016 | $3.17 | $3.17 | $3.17 | $3.17 | 6 300 |
| Oct 12, 2016 | $3.20 | $3.20 | $3.20 | $3.20 | 37 400 |
| Oct 11, 2016 | $3.25 | $3.25 | $3.25 | $3.25 | 52 600 |
| Oct 10, 2016 | $3.31 | $3.31 | $3.31 | $3.31 | 21 100 |
| Oct 07, 2016 | $3.43 | $3.43 | $3.43 | $3.43 | 38 000 |
| Oct 06, 2016 | $3.33 | $3.33 | $3.33 | $3.33 | 30 000 |
| Oct 05, 2016 | $3.32 | $3.32 | $3.32 | $3.32 | 1 100 |
| Oct 04, 2016 | $3.33 | $3.33 | $3.33 | $3.33 | 11 200 |
| Oct 03, 2016 | $3.27 | $3.27 | $3.27 | $3.27 | 9 300 |
| Sep 30, 2016 | $3.36 | $3.36 | $3.36 | $3.36 | 19 800 |
| Sep 29, 2016 | $3.20 | $3.20 | $3.20 | $3.20 | 20 800 |
| Sep 28, 2016 | $3.21 | $3.21 | $3.21 | $3.21 | 18 800 |
| Sep 27, 2016 | $3.33 | $3.33 | $3.33 | $3.33 | 16 200 |
| Sep 26, 2016 | $3.41 | $3.41 | $3.41 | $3.41 | 19 800 |
| Sep 23, 2016 | $3.31 | $3.31 | $3.31 | $3.31 | 20 700 |
| Sep 22, 2016 | $3.23 | $3.23 | $3.23 | $3.23 | 10 000 |
| Sep 21, 2016 | $3.34 | $3.34 | $3.34 | $3.34 | 20 100 |
| Sep 20, 2016 | $3.43 | $3.43 | $3.43 | $3.43 | 18 900 |
| Sep 19, 2016 | $3.50 | $3.50 | $3.50 | $3.50 | 2 400 |
| Sep 16, 2016 | $3.47 | $3.47 | $3.47 | $3.47 | 8 700 |
| Sep 15, 2016 | $3.43 | $3.43 | $3.43 | $3.43 | 600 |
| Sep 14, 2016 | $3.28 | $3.28 | $3.28 | $3.28 | 19 900 |
| Sep 13, 2016 | $3.49 | $3.49 | $3.49 | $3.49 | 12 000 |
| Sep 12, 2016 | $3.28 | $3.28 | $3.28 | $3.28 | 9 500 |
| Sep 09, 2016 | $3.41 | $3.41 | $3.41 | $3.41 | 30 200 |
