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 |
| Sep 08, 2016 | $3.20 | $3.20 | $3.20 | $3.20 | 28 300 |
| Sep 07, 2016 | $3.27 | $3.27 | $3.27 | $3.27 | 32 800 |
| Sep 06, 2016 | $3.62 | $3.62 | $3.62 | $3.62 | 13 800 |
| Sep 02, 2016 | $3.66 | $3.66 | $3.66 | $3.66 | 6 900 |
| Sep 01, 2016 | $3.53 | $3.53 | $3.53 | $3.53 | 37 400 |
| Aug 31, 2016 | $3.58 | $3.58 | $3.58 | $3.58 | 13 100 |
| Aug 30, 2016 | $3.68 | $3.68 | $3.68 | $3.68 | 31 600 |
| Aug 29, 2016 | $3.58 | $3.58 | $3.58 | $3.58 | 41 900 |
| Aug 26, 2016 | $3.49 | $3.49 | $3.49 | $3.49 | 68 000 |
| Aug 25, 2016 | $3.45 | $3.45 | $3.45 | $3.45 | 87 500 |
| Aug 24, 2016 | $3.43 | $3.43 | $3.43 | $3.43 | 61 500 |
| Aug 23, 2016 | $3.27 | $3.27 | $3.27 | $3.27 | 61 500 |
| Aug 22, 2016 | $3.20 | $3.20 | $3.20 | $3.20 | 38 000 |
| Aug 19, 2016 | $3.45 | $3.45 | $3.45 | $3.45 | 25 300 |
| Aug 18, 2016 | $3.25 | $3.25 | $3.25 | $3.25 | 16 300 |
| Aug 17, 2016 | $3.16 | $3.16 | $3.16 | $3.16 | 21 600 |
| Aug 16, 2016 | $3.09 | $3.09 | $3.09 | $3.09 | 21 700 |
| Aug 15, 2016 | $3.16 | $3.16 | $3.16 | $3.16 | 9 300 |
| Aug 12, 2016 | $3.15 | $3.15 | $3.15 | $3.15 | 38 100 |
| Aug 11, 2016 | $3.09 | $3.09 | $3.09 | $3.09 | 53 200 |
| Aug 10, 2016 | $3.08 | $3.08 | $3.08 | $3.08 | 21 100 |
| Aug 09, 2016 | $3.15 | $3.15 | $3.15 | $3.15 | 12 500 |
| Aug 08, 2016 | $3.13 | $3.13 | $3.13 | $3.13 | 21 300 |
| Aug 05, 2016 | $3.15 | $3.15 | $3.15 | $3.15 | 20 500 |
| Aug 04, 2016 | $3.20 | $3.20 | $3.20 | $3.20 | 12 500 |
