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
04/08/2006 65,520.00p 65,520.00p 65,520.00p 65,520.00p 0
03/08/2006 66,143.99p 66,143.99p 65,520.00p 65,520.00p 5
02/08/2006 65,520.00p 66,143.99p 65,520.00p 66,143.99p 88
01/08/2006 65,520.00p 65,520.00p 65,520.00p 65,520.00p 669
31/07/2006 64,584.00p 65,520.00p 63,648.00p 65,520.00p 29
28/07/2006 62,400.00p 64,584.00p 62,400.00p 64,584.00p 188
27/07/2006 61,776.00p 62,712.00p 60,528.00p 62,400.00p 154
26/07/2006 62,400.00p 62,400.00p 61,776.00p 61,776.00p 66
25/07/2006 63,648.00p 63,648.00p 62,400.00p 62,712.00p 73
24/07/2006 65,520.00p 65,520.00p 59,280.00p 63,648.00p 1199
21/07/2006 70,824.00p 70,824.00p 68,016.00p 68,016.00p 212
20/07/2006 71,136.00p 71,136.00p 70,512.00p 70,824.00p 17
19/07/2006 71,136.00p 71,136.00p 71,136.00p 71,136.00p 12
18/07/2006 72,384.00p 72,384.00p 71,136.00p 71,136.00p 20
17/07/2006 72,384.00p 72,384.00p 72,384.00p 72,384.00p 321
14/07/2006 72,384.00p 72,384.00p 72,384.00p 72,384.00p 0
13/07/2006 72,072.00p 72,384.00p 70,512.00p 72,384.00p 48
12/07/2006 74,880.00p 75,192.00p 71,448.00p 72,072.00p 104
11/07/2006 75,192.00p 75,192.00p 75,192.00p 75,192.00p 0
10/07/2006 76,128.00p 76,128.00p 75,192.00p 75,192.00p 8
07/07/2006 76,128.00p 76,128.00p 76,128.00p 76,128.00p 8
06/07/2006 76,128.00p 76,128.00p 76,128.00p 76,128.00p 4
05/07/2006 76,128.00p 76,128.00p 76,128.00p 76,128.00p 24
04/07/2006 76,128.00p 76,128.00p 76,128.00p 76,128.00p 8
03/07/2006 76,128.00p 76,128.00p 76,128.00p 76,128.00p 16
30/06/2006 76,128.00p 76,128.00p 76,128.00p 76,128.00p 0
29/06/2006 76,128.00p 76,128.00p 76,128.00p 76,128.00p 6
28/06/2006 76,128.00p 76,128.00p 76,128.00p 76,128.00p 413
27/06/2006 76,128.00p 76,128.00p 76,128.00p 76,128.00p 7
26/06/2006 76,128.00p 76,128.00p 76,128.00p 76,128.00p 8
23/06/2006 79,248.00p 79,248.00p 76,128.00p 76,128.00p 24
22/06/2006 79,872.00p 79,872.00p 78,624.00p 79,248.00p 40
21/06/2006 79,248.00p 79,872.00p 79,248.00p 79,872.00p 0
20/06/2006 78,624.00p 79,248.00p 78,624.00p 79,248.00p 54
19/06/2006 79,248.00p 79,248.00p 78,624.00p 78,624.00p 8
16/06/2006 80,496.00p 80,496.00p 79,248.00p 79,248.00p 50
15/06/2006 82,368.01p 82,368.01p 81,120.00p 81,120.00p 32
14/06/2006 84,240.00p 84,240.00p 82,368.01p 82,368.01p 16
13/06/2006 84,240.00p 84,240.00p 84,240.00p 84,240.00p 332
12/06/2006 84,240.00p 84,240.00p 84,240.00p 84,240.00p 0
09/06/2006 84,240.00p 84,240.00p 84,240.00p 84,240.00p 0
08/06/2006 84,240.00p 84,240.00p 84,240.00p 84,240.00p 0
07/06/2006 84,240.00p 84,864.00p 84,240.00p 84,240.00p 160
06/06/2006 86,112.00p 86,112.00p 84,240.00p 84,240.00p 26
05/06/2006 86,736.00p 86,736.00p 86,112.00p 86,112.00p 19
02/06/2006 86,736.00p 86,736.00p 86,736.00p 86,736.00p 0
01/06/2006 86,736.00p 86,736.00p 86,736.00p 86,736.00p 0
31/05/2006 86,736.00p 86,736.00p 86,736.00p 86,736.00p 240
30/05/2006 86,736.00p 86,736.00p 86,736.00p 86,736.00p 16
26/05/2006 86,736.00p 86,736.00p 86,736.00p 86,736.00p 1
25/05/2006 88,296.00p 88,296.00p 86,112.00p 86,736.00p 0
24/05/2006 88,296.00p 88,296.00p 87,984.00p 88,296.00p 8
23/05/2006 89,856.01p 89,856.01p 88,296.00p 88,296.00p 391
22/05/2006 89,231.99p 89,856.01p 87,984.00p 89,856.01p 68
19/05/2006 89,231.99p 89,231.99p 89,231.99p 89,231.99p 0
18/05/2006 89,231.99p 89,231.99p 89,231.99p 89,231.99p 1
17/05/2006 89,231.99p 89,231.99p 89,231.99p 89,231.99p 0
16/05/2006 89,231.99p 89,231.99p 89,231.99p 89,231.99p 0
15/05/2006 89,231.99p 89,231.99p 89,231.99p 89,231.99p 2
12/05/2006 89,231.99p 89,231.99p 89,231.99p 89,231.99p 6
11/05/2006 89,231.99p 89,231.99p 89,231.99p 89,231.99p 1
10/05/2006 89,231.99p 89,231.99p 89,231.99p 89,231.99p 9
09/05/2006 89,231.99p 89,231.99p 89,231.99p 89,231.99p 58
08/05/2006 89,231.99p 89,231.99p 89,231.99p 89,231.99p 0
05/05/2006 89,856.01p 89,856.01p 89,231.99p 89,231.99p 11
04/05/2006 89,856.01p 89,856.01p 89,856.01p 89,856.01p 50
03/05/2006 89,543.99p 89,856.01p 89,543.99p 89,856.01p 194
02/05/2006 89,231.99p 89,231.99p 89,231.99p 89,231.99p 25
28/04/2006 89,231.99p 89,231.99p 89,231.99p 89,231.99p 240
27/04/2006 89,231.99p 89,231.99p 89,231.99p 89,231.99p 0
26/04/2006 89,231.99p 89,231.99p 89,231.99p 89,231.99p 60
25/04/2006 87,360.00p 89,231.99p 87,360.00p 89,231.99p 10
24/04/2006 87,360.00p 87,360.00p 87,360.00p 87,360.00p 0
21/04/2006 87,672.00p 87,672.00p 87,360.00p 87,360.00p 164
20/04/2006 87,672.00p 87,672.00p 87,672.00p 87,672.00p 83
19/04/2006 87,672.00p 87,672.00p 87,672.00p 87,672.00p 2318
18/04/2006 88,608.00p 89,231.99p 87,672.00p 87,672.00p 139
13/04/2006 89,231.99p 89,231.99p 89,231.99p 89,231.99p 2
12/04/2006 89,231.99p 89,231.99p 88,608.00p 89,231.99p 8
11/04/2006 89,856.01p 89,856.01p 89,231.99p 89,231.99p 22
10/04/2006 89,856.01p 89,856.01p 89,856.01p 89,856.01p 0
07/04/2006 89,856.01p 89,856.01p 89,856.01p 89,856.01p 80
06/04/2006 89,856.01p 90,792.00p 89,856.01p 89,856.01p 16
05/04/2006 90,792.00p 91,104.00p 89,856.01p 89,856.01p 37
04/04/2006 91,416.00p 92,040.00p 90,168.01p 90,168.01p 154
03/04/2006 91,104.00p 95,472.00p 91,104.00p 93,912.00p 295
31/03/2006 91,104.00p 91,104.00p 91,104.00p 91,104.00p 20
30/03/2006 90,168.01p 91,104.00p 88,920.00p 91,104.00p 208
29/03/2006 90,168.01p 90,168.01p 90,168.01p 90,168.01p 16
28/03/2006 93,288.00p 93,288.00p 89,856.01p 90,168.01p 62
27/03/2006 91,728.00p 93,288.00p 91,728.00p 93,288.00p 100
24/03/2006 91,104.00p 91,104.00p 91,104.00p 91,104.00p 27
23/03/2006 87,984.00p 91,104.00p 87,984.00p 91,104.00p 132
22/03/2006 86,112.00p 87,984.00p 86,112.00p 87,984.00p 129
21/03/2006 86,112.00p 86,112.00p 86,112.00p 86,112.00p 355
20/03/2006 86,112.00p 86,112.00p 86,112.00p 86,112.00p 1
17/03/2006 86,112.00p 86,112.00p 86,112.00p 86,112.00p 0
16/03/2006 86,112.00p 86,112.00p 86,112.00p 86,112.00p 0
15/03/2006 86,112.00p 86,112.00p 86,112.00p 86,112.00p 80
14/03/2006 86,112.00p 86,736.00p 86,112.00p 86,112.00p 13
13/03/2006 86,736.00p 86,736.00p 86,736.00p 86,736.00p 2
10/03/2006 86,736.00p 86,736.00p 86,736.00p 86,736.00p 8
09/03/2006 87,984.00p 87,984.00p 86,736.00p 86,736.00p 16
08/03/2006 87,984.00p 87,984.00p 87,984.00p 87,984.00p 58
07/03/2006 90,168.01p 90,168.01p 87,984.00p 87,984.00p 68
06/03/2006 90,168.01p 90,168.01p 90,168.01p 90,168.01p 3
03/03/2006 90,168.01p 90,168.01p 90,168.01p 90,168.01p 0
02/03/2006 90,168.01p 90,168.01p 90,168.01p 90,168.01p 0
01/03/2006 92,352.00p 92,352.00p 90,168.01p 90,168.01p 71
28/02/2006 93,600.00p 93,600.00p 91,416.00p 92,352.00p 258
27/02/2006 87,360.00p 92,352.00p 86,736.00p 92,352.00p 299
24/02/2006 87,360.00p 87,360.00p 87,360.00p 87,360.00p 0
23/02/2006 87,360.00p 87,360.00p 87,360.00p 87,360.00p 0
22/02/2006 87,360.00p 87,360.00p 87,360.00p 87,360.00p 2
21/02/2006 87,360.00p 87,360.00p 86,736.00p 87,360.00p 4
20/02/2006 87,672.00p 87,672.00p 87,360.00p 87,360.00p 13
17/02/2006 88,608.00p 88,608.00p 87,672.00p 87,672.00p 11
16/02/2006 88,608.00p 88,608.00p 88,608.00p 88,608.00p 0
15/02/2006 88,608.00p 88,608.00p 88,608.00p 88,608.00p 0
14/02/2006 90,792.00p 90,792.00p 88,608.00p 88,608.00p 117
13/02/2006 96,096.00p 96,096.00p 92,352.00p 92,352.00p 136
10/02/2006 91,104.00p 92,352.00p 91,728.00p 92,352.00p 1149
09/02/2006 89,856.01p 89,856.01p 89,231.99p 89,856.01p 29
08/02/2006 89,856.01p 89,856.01p 89,856.01p 89,856.01p 20
07/02/2006 89,856.01p 89,856.01p 89,231.99p 89,856.01p 40
06/02/2006 89,856.01p 90,480.00p 89,231.99p 89,231.99p 32
03/02/2006 91,728.00p 92,352.00p 90,480.00p 90,480.00p 185
02/02/2006 92,352.00p 92,352.00p 92,352.00p 92,352.00p 21
01/02/2006 92,352.00p 92,976.00p 92,352.00p 92,352.00p 14
31/01/2006 92,352.00p 92,976.00p 92,352.00p 92,352.00p 21
30/01/2006 91,728.00p 92,352.00p 91,104.00p 92,352.00p 367
27/01/2006 91,104.00p 91,104.00p 91,104.00p 91,104.00p 45
26/01/2006 91,104.00p 91,104.00p 90,480.00p 91,104.00p 202
25/01/2006 86,736.00p 90,792.00p 86,112.00p 90,792.00p 185
24/01/2006 86,112.00p 86,112.00p 85,488.00p 86,112.00p 97
23/01/2006 85,488.00p 86,112.00p 86,112.00p 86,112.00p 268
20/01/2006 88,920.00p 89,231.99p 85,800.00p 86,112.00p 39
19/01/2006 89,231.99p 89,231.99p 89,231.99p 89,231.99p 778
18/01/2006 89,856.01p 89,856.01p 89,856.01p 89,856.01p 0
17/01/2006 89,856.01p 89,856.01p 89,856.01p 89,856.01p 8
16/01/2006 89,856.01p 89,856.01p 89,856.01p 89,856.01p 5
13/01/2006 89,856.01p 89,856.01p 89,856.01p 89,856.01p 26
12/01/2006 89,856.01p 89,856.01p 89,856.01p 89,856.01p 75
11/01/2006 89,856.01p 90,480.00p 89,231.99p 89,856.01p 159
10/01/2006 90,792.00p 91,416.00p 89,856.01p 89,856.01p 369
09/01/2006 91,416.00p 91,728.00p 91,416.00p 91,416.00p 16
06/01/2006 93,600.00p 94,224.00p 91,416.00p 91,728.00p 117
05/01/2006 94,224.00p 94,848.00p 94,224.00p 94,224.00p 10
04/01/2006 94,848.00p 94,848.00p 94,848.00p 94,848.00p 291
03/01/2006 92,976.00p 94,848.00p 92,976.00p 94,848.00p 729
30/12/2005 90,480.00p 92,976.00p 89,856.01p 92,976.00p 236
29/12/2005 89,856.01p 89,856.01p 89,856.01p 89,856.01p 0
28/12/2005 89,856.01p 89,856.01p 89,856.01p 89,856.01p 47
23/12/2005 90,480.00p 91,104.00p 89,856.01p 89,856.01p 1026
22/12/2005 92,352.00p 92,352.00p 91,104.00p 91,104.00p 132
21/12/2005 92,352.00p 92,976.00p 92,352.00p 92,976.00p 608
20/12/2005 92,352.00p 92,976.00p 92,352.00p 92,352.00p 98
19/12/2005 92,976.00p 92,976.00p 92,976.00p 92,976.00p 0
16/12/2005 92,976.00p 92,976.00p 92,664.00p 92,976.00p 645
15/12/2005 86,112.00p 92,664.00p 85,800.00p 92,664.00p 859
14/12/2005 84,552.00p 86,112.00p 83,616.00p 85,800.00p 116
13/12/2005 87,360.00p 89,231.99p 83,616.00p 83,616.00p 865
12/12/2005 88,296.00p 88,296.00p 87,360.00p 88,296.00p 1
09/12/2005 88,296.00p 88,296.00p 88,296.00p 88,296.00p 14
08/12/2005 88,296.00p 88,296.00p 87,360.00p 88,296.00p 73
07/12/2005 88,296.00p 88,608.00p 88,296.00p 88,296.00p 762
06/12/2005 91,104.00p 91,728.00p 88,608.00p 88,608.00p 66
05/12/2005 91,728.00p 91,728.00p 91,416.00p 91,728.00p 76
02/12/2005 91,416.00p 91,416.00p 91,104.00p 91,416.00p 323
01/12/2005 91,416.00p 91,416.00p 91,104.00p 91,104.00p 185
30/11/2005 91,416.00p 91,416.00p 91,416.00p 91,416.00p 63
29/11/2005 91,416.00p 91,416.00p 89,543.99p 91,416.00p 231
28/11/2005 90,480.00p 92,040.00p 89,231.99p 91,104.00p 948
25/11/2005 83,304.00p 89,231.99p 82,992.00p 89,231.99p 1394
24/11/2005 82,992.00p 82,992.00p 82,992.00p 82,992.00p 0
23/11/2005 82,992.00p 82,992.00p 82,992.00p 82,992.00p 1
22/11/2005 83,616.00p 84,240.00p 82,992.00p 82,992.00p 17
21/11/2005 84,240.00p 84,240.00p 84,240.00p 84,240.00p 27
18/11/2005 84,864.00p 85,488.00p 84,240.00p 84,240.00p 67
17/11/2005 85,488.00p 85,488.00p 85,488.00p 85,488.00p 1808
16/11/2005 85,488.00p 86,112.00p 85,488.00p 85,488.00p 56
15/11/2005 86,112.00p 86,112.00p 86,112.00p 86,112.00p 11
14/11/2005 86,112.00p 86,112.00p 86,112.00p 86,112.00p 0
11/11/2005 86,736.00p 87,360.00p 86,112.00p 86,112.00p 147
10/11/2005 87,360.00p 87,360.00p 86,736.00p 87,360.00p 32
09/11/2005 87,360.00p 87,360.00p 87,360.00p 87,360.00p 958
08/11/2005 87,360.00p 87,360.00p 87,360.00p 87,360.00p 100
07/11/2005 87,360.00p 87,360.00p 87,360.00p 87,360.00p 3
04/11/2005 87,360.00p 87,360.00p 87,360.00p 87,360.00p 38
03/11/2005 86,736.00p 87,984.00p 85,488.00p 87,360.00p 801
02/11/2005 88,296.00p 88,608.00p 87,984.00p 87,984.00p 72
01/11/2005 89,856.01p 89,856.01p 88,608.00p 88,608.00p 305
31/10/2005 89,856.01p 89,856.01p 89,856.01p 89,856.01p 56
28/10/2005 89,856.01p 89,856.01p 89,856.01p 89,856.01p 22
27/10/2005 89,856.01p 89,856.01p 89,856.01p 89,856.01p 65
26/10/2005 88,608.00p 89,856.01p 87,984.00p 89,856.01p 630
25/10/2005 87,984.00p 87,984.00p 87,984.00p 87,984.00p 68
24/10/2005 89,231.99p 89,856.01p 87,360.00p 87,984.00p 207
21/10/2005 91,104.00p 92,352.00p 88,608.00p 89,856.01p 143
20/10/2005 93,600.00p 93,600.00p 92,352.00p 92,352.00p 714

*Close Price adjusted for both dividends and splits