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 |
| Feb 04, 2016 | $1.22 | $1.22 | $1.22 | $1.22 | 1 000 |
| Feb 03, 2016 | $1.20 | $1.20 | $1.20 | $1.20 | 78 600 |
| Feb 02, 2016 | $1.26 | $1.26 | $1.26 | $1.26 | 24 300 |
| Feb 01, 2016 | $1.17 | $1.17 | $1.17 | $1.17 | 8 500 |
| Jan 29, 2016 | $1.20 | $1.20 | $1.20 | $1.20 | 14 800 |
| Jan 28, 2016 | $1.32 | $1.32 | $1.32 | $1.32 | 5 400 |
| Jan 27, 2016 | $1.29 | $1.29 | $1.29 | $1.29 | 200 |
| Jan 26, 2016 | $1.27 | $1.27 | $1.27 | $1.27 | 10 000 |
| Jan 25, 2016 | $1.30 | $1.30 | $1.30 | $1.30 | 4 000 |
| Jan 22, 2016 | $1.34 | $1.34 | $1.34 | $1.34 | 1 100 |
| Jan 21, 2016 | $1.39 | $1.39 | $1.39 | $1.39 | 20 900 |
| Jan 20, 2016 | $1.17 | $1.17 | $1.17 | $1.17 | 10 000 |
| Jan 19, 2016 | $1.25 | $1.25 | $1.25 | $1.25 | 12 800 |
| Jan 15, 2016 | $1.27 | $1.27 | $1.27 | $1.27 | 8 800 |
| Jan 14, 2016 | $1.25 | $1.25 | $1.25 | $1.25 | 16 700 |
| Jan 13, 2016 | $1.24 | $1.24 | $1.24 | $1.24 | 38 500 |
| Jan 12, 2016 | $1.44 | $1.44 | $1.44 | $1.44 | 21 700 |
| Jan 11, 2016 | $1.56 | $1.56 | $1.56 | $1.56 | 25 400 |
| Jan 08, 2016 | $1.61 | $1.61 | $1.61 | $1.61 | 23 100 |
| Jan 07, 2016 | $1.62 | $1.62 | $1.62 | $1.62 | 58 400 |
| Jan 06, 2016 | $1.86 | $1.86 | $1.86 | $1.86 | 118 600 |
| Jan 05, 2016 | $2.00 | $2.00 | $2.00 | $2.00 | 1 111 600 |
