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 |
| Jun 28, 2016 | $2.83 | $2.83 | $2.83 | $2.83 | 229 600 |
| Jun 27, 2016 | $2.54 | $2.54 | $2.54 | $2.54 | 2 407 300 |
| Jun 24, 2016 | $1.92 | $1.92 | $1.92 | $1.92 | 4 300 |
| Jun 23, 2016 | $2.00 | $2.00 | $2.00 | $2.00 | 4 000 |
| Jun 22, 2016 | $2.10 | $2.10 | $2.10 | $2.10 | 14 300 |
| Jun 21, 2016 | $2.13 | $2.13 | $2.13 | $2.13 | 23 800 |
| Jun 20, 2016 | $1.91 | $1.91 | $1.91 | $1.91 | 11 000 |
| Jun 17, 2016 | $1.81 | $1.81 | $1.81 | $1.81 | 16 500 |
| Jun 16, 2016 | $1.81 | $1.81 | $1.81 | $1.81 | 6 396 |
| Jun 15, 2016 | $1.96 | $1.96 | $1.96 | $1.96 | 18 667 |
| Jun 14, 2016 | $1.87 | $1.87 | $1.87 | $1.87 | 1 455 |
| Jun 13, 2016 | $1.85 | $1.85 | $1.85 | $1.85 | 2 907 |
| Jun 10, 2016 | $2.00 | $2.00 | $2.00 | $2.00 | 716 |
| Jun 09, 2016 | $2.08 | $2.08 | $2.08 | $2.08 | 9 062 |
| Jun 08, 2016 | $1.99 | $1.99 | $1.99 | $1.99 | 5 366 |
| Jun 07, 2016 | $1.95 | $1.95 | $1.95 | $1.95 | 6 210 |
| Jun 06, 2016 | $1.83 | $1.83 | $1.83 | $1.83 | 3 575 |
| Jun 03, 2016 | $1.89 | $1.89 | $1.89 | $1.89 | 7 535 |
| Jun 02, 2016 | $1.94 | $1.94 | $1.94 | $1.94 | 13 374 |
| Jun 01, 2016 | $1.95 | $1.95 | $1.95 | $1.95 | 8 959 |
| May 31, 2016 | $2.14 | $2.14 | $2.14 | $2.14 | 28 171 |
| May 27, 2016 | $2.25 | $2.25 | $2.25 | $2.25 | 20 720 |
| May 26, 2016 | $2.16 | $2.16 | $2.16 | $2.16 | 18 342 |
| May 25, 2016 | $2.09 | $2.09 | $2.09 | $2.09 | 19 675 |
| May 24, 2016 | $2.24 | $2.24 | $2.24 | $2.24 | 109 732 |
