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 |
| 2021-10-01 | $7.17 | $7.36 | $7.01 | $7.18 | 90 162 |
| 2021-09-30 | $7.30 | $7.44 | $7.10 | $7.20 | 332 138 |
| 2021-09-29 | $7.22 | $7.96 | $7.20 | $7.22 | 233 110 |
| 2021-09-28 | $8.00 | $8.00 | $7.11 | $7.12 | 202 488 |
| 2021-09-27 | $7.75 | $8.06 | $7.75 | $7.94 | 248 320 |
| 2021-09-24 | $7.74 | $8.20 | $7.55 | $7.72 | 215 204 |
| 2021-09-23 | $7.48 | $7.70 | $7.18 | $7.64 | 102 092 |
| 2021-09-22 | $7.67 | $8.35 | $6.69 | $7.48 | 718 790 |
| 2021-09-21 | $7.47 | $7.66 | $7.35 | $7.64 | 107 577 |
| 2021-09-20 | $7.29 | $7.80 | $7.26 | $7.39 | 179 574 |
| 2021-09-17 | $6.79 | $7.54 | $6.73 | $7.49 | 486 263 |
| 2021-09-16 | $6.79 | $6.95 | $6.60 | $6.79 | 176 171 |
| 2021-09-15 | $6.77 | $7.05 | $6.55 | $6.79 | 114 283 |
| 2021-09-14 | $7.01 | $7.15 | $6.70 | $6.71 | 119 469 |
| 2021-09-13 | $7.86 | $7.86 | $7.00 | $7.02 | 211 204 |
| 2021-09-10 | $7.37 | $7.75 | $7.30 | $7.74 | 330 117 |
| 2021-09-09 | $6.95 | $7.45 | $6.78 | $7.20 | 820 006 |
| 2021-09-08 | $6.67 | $7.07 | $6.55 | $6.95 | 113 012 |
| 2021-09-07 | $6.85 | $6.86 | $6.57 | $6.72 | 63 269 |
| 2021-09-03 | $6.57 | $6.81 | $6.46 | $6.75 | 105 116 |
| 2021-09-02 | $6.50 | $6.59 | $6.33 | $6.58 | 74 467 |
| 2021-09-01 | $6.50 | $6.56 | $6.31 | $6.56 | 107 362 |
| 2021-08-31 | $6.30 | $6.50 | $6.21 | $6.50 | 155 312 |
| 2021-08-30 | $5.93 | $6.30 | $5.87 | $6.28 | 234 306 |
| 2021-08-27 | $5.66 | $6.00 | $5.59 | $5.95 | 181 348 |
