Akers Biosciences, Inc. (AKR) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Akers Biosciences, Inc.

Date Open High Low Close* Volume
28/03/2019 57.50p 57.50p 55.00p 57.50p 262
27/03/2019 45.00p 60.00p 45.00p 57.50p 1138
26/03/2019 45.00p 45.00p 45.00p 45.00p 40
25/03/2019 45.00p 50.00p 40.00p 45.00p 2746
22/03/2019 45.00p 45.00p 42.60p 45.00p 2097
21/03/2019 59.50p 65.00p 41.00p 45.00p 13613
20/03/2019 59.50p 59.50p 52.00p 59.50p 80
19/03/2019 60.00p 60.00p 55.00p 59.50p 80
18/03/2019 60.00p 65.00p 55.00p 60.00p 716
15/03/2019 60.00p 65.00p 55.00p 60.00p 2241
14/03/2019 60.00p 60.00p 55.00p 60.00p 125
13/03/2019 60.00p 60.00p 41.00p 60.00p 550
12/03/2019 65.00p 67.50p 60.00p 60.00p 0
11/03/2019 60.00p 60.00p 55.00p 60.00p 1556
08/03/2019 56.50p 60.00p 55.00p 60.00p 2056
07/03/2019 70.00p 70.00p 55.00p 56.50p 1835
06/03/2019 82.50p 82.50p 60.00p 70.00p 2092
05/03/2019 87.50p 87.50p 80.00p 87.50p 40
04/03/2019 87.50p 87.50p 87.50p 87.50p 0
01/03/2019 95.00p 95.00p 80.00p 87.50p 198
28/02/2019 87.50p 87.50p 80.00p 87.50p 317
27/02/2019 87.50p 87.50p 87.50p 87.50p 0
26/02/2019 87.50p 87.50p 87.50p 87.50p 0
25/02/2019 87.50p 87.50p 87.50p 87.50p 0
22/02/2019 87.50p 87.50p 80.00p 87.50p 0
21/02/2019 87.50p 87.50p 80.00p 87.50p 40
20/02/2019 87.50p 87.50p 87.50p 87.50p 0
19/02/2019 87.50p 87.50p 80.00p 87.50p 112
18/02/2019 87.50p 87.50p 80.00p 87.50p 298
15/02/2019 87.50p 87.50p 87.50p 87.50p 0
14/02/2019 87.50p 87.50p 87.50p 87.50p 0
13/02/2019 87.50p 87.50p 80.00p 87.50p 301
12/02/2019 87.50p 87.50p 80.00p 80.00p 167
11/02/2019 87.50p 87.50p 80.00p 87.50p 6
08/02/2019 87.50p 87.50p 80.00p 87.50p 102
07/02/2019 87.50p 87.50p 80.00p 87.50p 209
06/02/2019 87.50p 87.50p 80.00p 87.50p 281
05/02/2019 87.50p 87.50p 80.00p 87.50p 320
04/02/2019 87.50p 87.50p 87.50p 87.50p 0
01/02/2019 87.50p 87.50p 87.50p 87.50p 0
31/01/2019 87.50p 87.50p 87.50p 87.50p 0
30/01/2019 87.50p 87.50p 80.00p 87.50p 238
29/01/2019 87.50p 87.50p 80.00p 87.50p 200
28/01/2019 87.50p 87.50p 80.00p 87.50p 12
25/01/2019 87.50p 87.50p 87.50p 87.50p 0
24/01/2019 87.50p 95.00p 87.50p 87.50p 1125
23/01/2019 87.50p 87.50p 85.50p 87.50p 3285
22/01/2019 87.50p 87.50p 85.50p 87.50p 80
21/01/2019 87.50p 87.50p 85.50p 87.50p 2239
18/01/2019 87.50p 87.50p 85.50p 87.50p 7
17/01/2019 87.50p 87.50p 87.50p 87.50p 0
16/01/2019 87.50p 87.50p 80.00p 87.50p 48
15/01/2019 87.50p 87.50p 87.50p 87.50p 0
14/01/2019 87.50p 87.50p 87.50p 87.50p 0
11/01/2019 87.50p 87.50p 80.00p 87.50p 133
10/01/2019 87.50p 87.50p 80.00p 87.50p 485
09/01/2019 87.50p 87.50p 80.00p 87.50p 37
08/01/2019 87.50p 87.50p 87.50p 87.50p 0
07/01/2019 87.50p 87.50p 87.50p 87.50p 0
04/01/2019 87.50p 87.50p 87.50p 87.50p 0
03/01/2019 87.50p 87.50p 87.50p 87.50p 0
02/01/2019 87.50p 87.50p 80.00p 87.50p 141
01/01/2019 87.50p 87.50p 80.00p 87.50p 104
31/12/2018 87.50p 87.50p 80.00p 87.50p 104
28/12/2018 87.50p 87.50p 87.50p 87.50p 0
27/12/2018 87.50p 87.50p 87.50p 87.50p 0
26/12/2018 87.50p 87.50p 75.00p 87.50p 0
25/12/2018 87.50p 87.50p 75.00p 87.50p 0
24/12/2018 87.50p 87.50p 87.50p 87.50p 0
21/12/2018 87.50p 87.50p 87.50p 87.50p 0
20/12/2018 97.50p 97.50p 80.00p 87.50p 1353
19/12/2018 110.00p 115.00p 97.50p 97.50p 0
18/12/2018 115.00p 130.00p 115.00p 115.00p 0
17/12/2018 130.00p 130.00p 130.00p 130.00p 0
14/12/2018 130.00p 130.00p 130.00p 130.00p 0
13/12/2018 130.00p 130.00p 130.00p 130.00p 0
12/12/2018 130.00p 130.00p 130.00p 130.00p 0
11/12/2018 130.00p 130.00p 130.00p 130.00p 0
10/12/2018 130.00p 130.00p 130.00p 130.00p 0
07/12/2018 130.00p 130.00p 130.00p 130.00p 0
06/12/2018 130.00p 130.00p 130.00p 130.00p 0
05/12/2018 130.00p 135.00p 130.00p 130.00p 0
04/12/2018 140.00p 140.00p 130.00p 135.00p 19
03/12/2018 140.00p 140.00p 140.00p 140.00p 0
30/11/2018 140.00p 140.00p 130.00p 140.00p 6
29/11/2018 140.00p 140.00p 131.00p 140.00p 320
28/11/2018 140.00p 140.00p 130.00p 140.00p 322
27/11/2018 140.00p 140.00p 140.00p 140.00p 0
26/11/2018 140.00p 140.00p 130.00p 140.00p 2
23/11/2018 140.00p 140.00p 130.00p 140.00p 1
22/11/2018 140.00p 145.00p 140.00p 140.00p 7
21/11/2018 140.00p 140.00p 130.00p 140.00p 9
20/11/2018 147.50p 150.00p 130.00p 140.00p 74
19/11/2018 117.50p 147.50p 117.50p 147.50p 2514
16/11/2018 184.00p 188.00p 188.00p 188.00p 0
15/11/2018 184.00p 188.00p 188.00p 188.00p 0
14/11/2018 184.00p 188.00p 188.00p 188.00p 0
13/11/2018 184.00p 188.00p 188.00p 188.00p 0
12/11/2018 184.00p 188.00p 188.00p 188.00p 0
09/11/2018 184.00p 188.00p 188.00p 188.00p 0
08/11/2018 184.00p 188.00p 188.00p 188.00p 0
07/11/2018 184.00p 188.00p 184.00p 188.00p 0
06/11/2018 184.00p 184.00p 184.00p 184.00p 0
05/11/2018 184.00p 184.00p 180.40p 184.00p 312
02/11/2018 172.00p 184.00p 172.00p 184.00p 276
01/11/2018 172.00p 172.00p 161.20p 172.00p 8
31/10/2018 168.00p 177.60p 149.20p 172.00p 1046
30/10/2018 168.00p 168.00p 168.00p 168.00p 0
29/10/2018 168.00p 168.00p 149.20p 168.00p 258
26/10/2018 168.00p 168.00p 149.20p 168.00p 2938
25/10/2018 168.00p 168.00p 164.00p 168.00p 0
24/10/2018 164.00p 164.00p 164.00p 164.00p 0
23/10/2018 164.00p 164.00p 164.00p 164.00p 0
22/10/2018 164.00p 164.00p 128.00p 164.00p 4520
19/10/2018 164.00p 164.00p 164.00p 164.00p 0
18/10/2018 164.00p 164.00p 164.00p 164.00p 0
17/10/2018 164.00p 164.00p 164.00p 164.00p 0
16/10/2018 164.00p 164.00p 138.80p 164.00p 83
15/10/2018 164.00p 164.00p 164.00p 164.00p 0
12/10/2018 164.00p 164.00p 164.00p 164.00p 0
11/10/2018 164.00p 164.00p 164.00p 164.00p 0
10/10/2018 164.00p 164.00p 164.00p 164.00p 0
09/10/2018 164.00p 164.00p 164.00p 164.00p 0
08/10/2018 164.00p 176.00p 137.76p 164.00p 1197
05/10/2018 164.00p 180.00p 164.00p 180.00p 0
04/10/2018 164.00p 164.00p 164.00p 164.00p 0
03/10/2018 164.00p 164.00p 164.00p 164.00p 0
02/10/2018 164.00p 184.00p 164.00p 164.00p 1
01/10/2018 164.00p 164.00p 132.00p 164.00p 2770
28/09/2018 164.00p 164.00p 164.00p 164.00p 0
27/09/2018 164.00p 164.00p 164.00p 164.00p 0
26/09/2018 164.00p 164.00p 132.00p 164.00p 4
25/09/2018 164.00p 164.00p 132.00p 164.00p 36
24/09/2018 164.00p 164.00p 132.00p 164.00p 1
21/09/2018 164.00p 164.00p 164.00p 164.00p 0
20/09/2018 164.00p 164.00p 164.00p 164.00p 0
19/09/2018 164.00p 164.00p 132.00p 164.00p 276
18/09/2018 164.00p 164.00p 164.00p 164.00p 0
17/09/2018 164.00p 164.00p 152.00p 164.00p 2603
14/09/2018 164.00p 164.00p 164.00p 164.00p 0
13/09/2018 164.00p 164.00p 164.00p 164.00p 0
12/09/2018 172.00p 172.00p 136.00p 164.00p 446
11/09/2018 172.00p 172.00p 128.00p 172.00p 2938
10/09/2018 172.00p 172.00p 144.00p 172.00p 1062
07/09/2018 172.00p 172.00p 172.00p 172.00p 0
06/09/2018 172.00p 172.00p 172.00p 172.00p 0
05/09/2018 172.00p 172.00p 172.00p 172.00p 0
04/09/2018 172.00p 187.60p 172.00p 172.00p 161
03/09/2018 172.00p 172.00p 172.00p 172.00p 0
31/08/2018 172.00p 172.00p 172.00p 172.00p 0
30/08/2018 172.00p 172.00p 172.00p 172.00p 0
29/08/2018 172.00p 172.00p 144.00p 172.00p 654
28/08/2018 172.00p 187.60p 172.00p 172.00p 80
24/08/2018 172.00p 172.00p 172.00p 172.00p 0
23/08/2018 172.00p 172.00p 172.00p 172.00p 0
22/08/2018 172.00p 172.00p 160.00p 172.00p 187
21/08/2018 172.00p 172.00p 172.00p 172.00p 0
20/08/2018 172.00p 172.00p 144.00p 172.00p 507
17/08/2018 172.00p 172.00p 172.00p 172.00p 0
16/08/2018 172.00p 176.00p 172.00p 172.00p 25
15/08/2018 172.00p 172.00p 172.00p 172.00p 0
14/08/2018 172.00p 195.60p 152.00p 172.00p 132
13/08/2018 172.00p 195.60p 152.00p 172.00p 60
10/08/2018 120.00p 195.60p 120.00p 172.00p 996
09/08/2018 120.00p 120.00p 120.00p 120.00p 0
08/08/2018 120.00p 120.00p 120.00p 120.00p 0
07/08/2018 120.00p 120.00p 120.00p 120.00p 0
06/08/2018 120.00p 120.00p 120.00p 120.00p 0
03/08/2018 120.00p 120.00p 120.00p 120.00p 0
02/08/2018 120.00p 120.00p 120.00p 120.00p 0
01/08/2018 120.00p 132.40p 120.00p 120.00p 27
31/07/2018 120.00p 160.00p 120.00p 120.00p 147
30/07/2018 120.00p 152.00p 120.00p 120.00p 578
27/07/2018 140.00p 160.00p 120.00p 120.00p 2448
26/07/2018 140.00p 140.00p 140.00p 140.00p 0
25/07/2018 180.00p 156.00p 156.00p 156.00p 0
24/07/2018 180.00p 156.00p 156.00p 156.00p 0
23/07/2018 180.00p 156.00p 156.00p 156.00p 0
20/07/2018 180.00p 156.00p 156.00p 156.00p 0
19/07/2018 180.00p 156.00p 156.00p 156.00p 0
18/07/2018 180.00p 156.00p 156.00p 156.00p 0
17/07/2018 180.00p 156.00p 156.00p 156.00p 0
16/07/2018 180.00p 156.00p 156.00p 156.00p 0
13/07/2018 180.00p 156.00p 156.00p 156.00p 0
12/07/2018 180.00p 156.00p 156.00p 156.00p 0
11/07/2018 180.00p 156.00p 156.00p 156.00p 0
10/07/2018 180.00p 156.00p 156.00p 156.00p 0
09/07/2018 180.00p 156.00p 156.00p 156.00p 0
06/07/2018 180.00p 156.00p 156.00p 156.00p 0
05/07/2018 180.00p 156.00p 156.00p 156.00p 0
04/07/2018 180.00p 156.00p 156.00p 156.00p 0
03/07/2018 180.00p 156.00p 156.00p 156.00p 0
02/07/2018 180.00p 156.00p 156.00p 156.00p 0
29/06/2018 180.00p 180.00p 140.00p 156.00p 1543
28/06/2018 208.00p 208.00p 195.52p 208.00p 43
27/06/2018 208.00p 208.00p 208.00p 208.00p 0
26/06/2018 208.00p 208.00p 195.52p 208.00p 284
25/06/2018 208.00p 208.00p 208.00p 208.00p 0
22/06/2018 208.00p 212.00p 195.52p 208.00p 775
21/06/2018 204.00p 212.40p 204.00p 208.00p 1847

*Close Price adjusted for both dividends and splits