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 |
| May 23, 2016 | $2.26 | $2.26 | $2.26 | $2.26 | 90 052 |
| May 20, 2016 | $1.73 | $1.73 | $1.73 | $1.73 | 13 471 |
| May 19, 2016 | $1.85 | $1.85 | $1.85 | $1.85 | 11 176 |
| May 18, 2016 | $1.78 | $1.78 | $1.78 | $1.78 | 5 454 |
| May 17, 2016 | $1.78 | $1.78 | $1.78 | $1.78 | 12 839 |
| May 16, 2016 | $1.62 | $1.62 | $1.62 | $1.62 | 15 158 |
| May 13, 2016 | $1.65 | $1.65 | $1.65 | $1.65 | 10 017 |
| May 12, 2016 | $1.65 | $1.65 | $1.65 | $1.65 | 5 890 |
| May 11, 2016 | $1.56 | $1.56 | $1.56 | $1.56 | 21 739 |
| May 10, 2016 | $1.53 | $1.53 | $1.53 | $1.53 | 9 188 |
| May 09, 2016 | $1.62 | $1.62 | $1.62 | $1.62 | 27 255 |
| May 06, 2016 | $1.56 | $1.56 | $1.56 | $1.56 | 0 |
| May 05, 2016 | $1.56 | $1.56 | $1.56 | $1.56 | 10 209 |
| May 04, 2016 | $1.56 | $1.56 | $1.56 | $1.56 | 8 432 |
| May 03, 2016 | $1.55 | $1.55 | $1.55 | $1.55 | 29 809 |
| May 02, 2016 | $1.52 | $1.52 | $1.52 | $1.52 | 12 080 |
| Apr 29, 2016 | $1.51 | $1.51 | $1.51 | $1.51 | 49 848 |
| Apr 28, 2016 | $1.59 | $1.59 | $1.59 | $1.59 | 58 451 |
| Apr 27, 2016 | $1.66 | $1.66 | $1.66 | $1.66 | 53 265 |
| Apr 26, 2016 | $1.56 | $1.56 | $1.56 | $1.56 | 71 132 |
| Apr 25, 2016 | $1.62 | $1.62 | $1.62 | $1.62 | 34 239 |
| Apr 22, 2016 | $1.58 | $1.58 | $1.58 | $1.58 | 3 213 |
| Apr 21, 2016 | $1.57 | $1.57 | $1.57 | $1.57 | 2 353 |
| Apr 20, 2016 | $1.53 | $1.53 | $1.53 | $1.53 | 8 771 |
| Apr 19, 2016 | $1.63 | $1.63 | $1.63 | $1.63 | 7 265 |
