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 |
| Mar 11, 2016 | $1.67 | $1.67 | $1.67 | $1.67 | 18 800 |
| Mar 10, 2016 | $1.70 | $1.70 | $1.70 | $1.70 | 8 600 |
| Mar 09, 2016 | $1.71 | $1.71 | $1.71 | $1.71 | 16 000 |
| Mar 08, 2016 | $1.80 | $1.80 | $1.80 | $1.80 | 7 800 |
| Mar 07, 2016 | $1.94 | $1.94 | $1.94 | $1.94 | 51 600 |
| Mar 04, 2016 | $2.05 | $2.05 | $2.05 | $2.05 | 92 200 |
| Mar 03, 2016 | $1.73 | $1.73 | $1.73 | $1.73 | 13 000 |
| Mar 02, 2016 | $1.89 | $1.89 | $1.89 | $1.89 | 39 600 |
| Mar 01, 2016 | $1.70 | $1.70 | $1.70 | $1.70 | 7 300 |
| Feb 29, 2016 | $1.68 | $1.68 | $1.68 | $1.68 | 7 000 |
| Feb 26, 2016 | $1.56 | $1.56 | $1.56 | $1.56 | 22 900 |
| Feb 25, 2016 | $1.55 | $1.55 | $1.55 | $1.55 | 5 300 |
| Feb 24, 2016 | $1.52 | $1.52 | $1.52 | $1.52 | 9 800 |
| Feb 23, 2016 | $1.45 | $1.45 | $1.45 | $1.45 | 17 900 |
| Feb 22, 2016 | $1.41 | $1.41 | $1.41 | $1.41 | 98 400 |
| Feb 19, 2016 | $1.43 | $1.43 | $1.43 | $1.43 | 146 900 |
| Feb 18, 2016 | $1.51 | $1.51 | $1.51 | $1.51 | 101 500 |
| Feb 17, 2016 | $1.89 | $1.89 | $1.89 | $1.89 | 86 200 |
| Feb 16, 2016 | $1.35 | $1.35 | $1.35 | $1.35 | 18 500 |
| Feb 12, 2016 | $1.25 | $1.25 | $1.25 | $1.25 | 4 400 |
| Feb 11, 2016 | $1.24 | $1.24 | $1.24 | $1.24 | 3 900 |
| Feb 10, 2016 | $1.33 | $1.33 | $1.33 | $1.33 | 15 000 |
| Feb 09, 2016 | $1.31 | $1.31 | $1.31 | $1.31 | 3 100 |
| Feb 08, 2016 | $1.20 | $1.20 | $1.20 | $1.20 | 8 300 |
| Feb 05, 2016 | $1.27 | $1.27 | $1.27 | $1.27 | 2 300 |
