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 |
| Apr 18, 2016 | $1.69 | $1.69 | $1.69 | $1.69 | 5 867 |
| Apr 15, 2016 | $1.68 | $1.68 | $1.68 | $1.68 | 17 942 |
| Apr 14, 2016 | $1.74 | $1.74 | $1.74 | $1.74 | 4 415 |
| Apr 13, 2016 | $1.66 | $1.66 | $1.66 | $1.66 | 19 379 |
| Apr 12, 2016 | $1.77 | $1.77 | $1.77 | $1.77 | 18 219 |
| Apr 11, 2016 | $1.61 | $1.61 | $1.61 | $1.61 | 22 977 |
| Apr 08, 2016 | $1.51 | $1.51 | $1.51 | $1.51 | 39 371 |
| Apr 07, 2016 | $1.63 | $1.63 | $1.63 | $1.63 | 18 998 |
| Apr 06, 2016 | $1.64 | $1.64 | $1.64 | $1.64 | 3 735 |
| Apr 05, 2016 | $1.77 | $1.77 | $1.77 | $1.77 | 32 358 |
| Apr 04, 2016 | $1.56 | $1.56 | $1.56 | $1.56 | 6 986 |
| Apr 01, 2016 | $1.54 | $1.54 | $1.54 | $1.54 | 4 605 |
| Mar 31, 2016 | $1.68 | $1.68 | $1.68 | $1.68 | 16 405 |
| Mar 30, 2016 | $1.68 | $1.68 | $1.68 | $1.68 | 25 133 |
| Mar 29, 2016 | $1.79 | $1.79 | $1.79 | $1.79 | 30 000 |
| Mar 28, 2016 | $1.88 | $1.88 | $1.88 | $1.88 | 17 200 |
| Mar 24, 2016 | $1.80 | $1.80 | $1.80 | $1.80 | 46 700 |
| Mar 23, 2016 | $1.91 | $1.91 | $1.91 | $1.91 | 86 900 |
| Mar 22, 2016 | $1.87 | $1.87 | $1.87 | $1.87 | 10 000 |
| Mar 21, 2016 | $1.97 | $1.97 | $1.97 | $1.97 | 5 600 |
| Mar 18, 2016 | $2.00 | $2.00 | $2.00 | $2.00 | 58 100 |
| Mar 17, 2016 | $2.06 | $2.06 | $2.06 | $2.06 | 13 400 |
| Mar 16, 2016 | $2.04 | $2.04 | $2.04 | $2.04 | 42 700 |
| Mar 15, 2016 | $1.85 | $1.85 | $1.85 | $1.85 | 19 700 |
| Mar 14, 2016 | $1.66 | $1.66 | $1.66 | $1.66 | 5 400 |
