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 |
| Aug 03, 2016 | $3.19 | $3.19 | $3.19 | $3.19 | 25 800 |
| Aug 02, 2016 | $2.99 | $2.99 | $2.99 | $2.99 | 21 000 |
| Aug 01, 2016 | $2.94 | $2.94 | $2.94 | $2.94 | 34 500 |
| Jul 29, 2016 | $3.04 | $3.04 | $3.04 | $3.04 | 39 800 |
| Jul 28, 2016 | $2.81 | $2.81 | $2.81 | $2.81 | 45 500 |
| Jul 27, 2016 | $2.90 | $2.90 | $2.90 | $2.90 | 41 600 |
| Jul 26, 2016 | $2.98 | $2.98 | $2.98 | $2.98 | 37 600 |
| Jul 25, 2016 | $2.90 | $2.90 | $2.90 | $2.90 | 31 600 |
| Jul 22, 2016 | $2.88 | $2.88 | $2.88 | $2.88 | 37 300 |
| Jul 21, 2016 | $2.83 | $2.83 | $2.83 | $2.83 | 17 000 |
| Jul 20, 2016 | $2.88 | $2.88 | $2.88 | $2.88 | 19 200 |
| Jul 19, 2016 | $2.92 | $2.92 | $2.92 | $2.92 | 18 200 |
| Jul 18, 2016 | $2.89 | $2.89 | $2.89 | $2.89 | 34 200 |
| Jul 15, 2016 | $2.93 | $2.93 | $2.93 | $2.93 | 82 500 |
| Jul 14, 2016 | $2.50 | $2.50 | $2.50 | $2.50 | 78 500 |
| Jul 13, 2016 | $2.71 | $2.71 | $2.71 | $2.71 | 18 900 |
| Jul 12, 2016 | $2.78 | $2.78 | $2.78 | $2.78 | 23 100 |
| Jul 11, 2016 | $2.80 | $2.80 | $2.80 | $2.80 | 8 600 |
| Jul 08, 2016 | $2.79 | $2.79 | $2.79 | $2.79 | 43 200 |
| Jul 07, 2016 | $2.70 | $2.70 | $2.70 | $2.70 | 110 200 |
| Jul 06, 2016 | $3.16 | $3.16 | $3.16 | $3.16 | 32 800 |
| Jul 05, 2016 | $3.14 | $3.14 | $3.14 | $3.14 | 74 800 |
| Jul 01, 2016 | $3.09 | $3.09 | $3.09 | $3.09 | 200 600 |
| Jun 30, 2016 | $3.22 | $3.22 | $3.22 | $3.22 | 1 148 800 |
| Jun 29, 2016 | $2.78 | $2.78 | $2.78 | $2.78 | 137 500 |
