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
19/10/2005 96,096.00p 97,343.99p 92,976.00p 92,976.00p 53
18/10/2005 97,343.99p 97,343.99p 97,343.99p 97,343.99p 21
17/10/2005 97,343.99p 97,343.99p 97,343.99p 97,343.99p 4
14/10/2005 97,343.99p 97,343.99p 97,343.99p 97,343.99p 20
13/10/2005 98,280.00p 98,280.00p 97,343.99p 97,343.99p 321
12/10/2005 99,528.00p 99,840.00p 97,968.01p 97,968.01p 32
11/10/2005 100,152.00p 101,088.00p 99,528.00p 99,528.00p 321
10/10/2005 101,088.00p 101,712.00p 101,088.00p 101,088.00p 69
07/10/2005 101,712.00p 101,712.00p 101,712.00p 101,712.00p 240
06/10/2005 101,712.00p 102,960.00p 101,712.00p 101,712.00p 893
05/10/2005 107,328.00p 107,328.00p 102,960.00p 102,960.00p 479
04/10/2005 105,143.99p 107,328.00p 104,831.99p 107,328.00p 201
03/10/2005 104,831.99p 104,831.99p 104,831.99p 104,831.99p 8
30/09/2005 104,831.99p 104,831.99p 104,831.99p 104,831.99p 46
29/09/2005 103,584.00p 104,831.99p 102,960.00p 104,831.99p 100
28/09/2005 101,712.00p 102,960.00p 100,464.00p 102,960.00p 1813
27/09/2005 100,464.00p 101,088.00p 99,216.00p 101,088.00p 1013
26/09/2005 99,216.00p 99,840.00p 99,216.00p 99,216.00p 260
23/09/2005 99,216.00p 99,216.00p 98,592.00p 99,216.00p 227
22/09/2005 98,592.00p 98,592.00p 98,592.00p 98,592.00p 22
21/09/2005 98,592.00p 98,592.00p 98,592.00p 98,592.00p 88
20/09/2005 98,592.00p 99,840.00p 98,592.00p 98,592.00p 54
19/09/2005 99,840.00p 99,840.00p 99,840.00p 99,840.00p 195
16/09/2005 98,592.00p 100,464.00p 98,592.00p 99,840.00p 716
15/09/2005 100,464.00p 101,088.00p 98,592.00p 98,592.00p 100
14/09/2005 98,592.00p 101,088.00p 97,968.01p 101,088.00p 466
13/09/2005 94,224.00p 97,968.01p 94,224.00p 97,968.01p 666
12/09/2005 94,848.00p 94,848.00p 94,848.00p 94,848.00p 739
09/09/2005 95,472.00p 96,096.00p 91,104.00p 94,848.00p 346
08/09/2005 92,976.00p 94,848.00p 89,231.99p 91,104.00p 511
07/09/2005 94,848.00p 94,848.00p 94,848.00p 94,848.00p 76
06/09/2005 99,216.00p 99,840.00p 94,848.00p 94,848.00p 374
05/09/2005 102,960.00p 102,960.00p 98,592.00p 99,840.00p 1446
02/09/2005 98,592.00p 98,592.00p 97,968.01p 98,592.00p 255
01/09/2005 97,968.01p 97,968.01p 97,343.99p 97,968.01p 265
31/08/2005 92,976.00p 97,343.99p 92,352.00p 97,343.99p 559
30/08/2005 88,608.00p 92,352.00p 88,608.00p 92,352.00p 318
29/08/2005 89,231.99p 89,231.99p 89,231.99p 89,231.99p 0
26/08/2005 87,984.00p 89,231.99p 87,360.00p 89,231.99p 472
25/08/2005 84,864.00p 87,360.00p 84,240.00p 87,360.00p 662
24/08/2005 83,616.00p 84,240.00p 82,992.00p 84,240.00p 14
23/08/2005 82,992.00p 82,992.00p 82,992.00p 82,992.00p 1
22/08/2005 82,992.00p 82,992.00p 82,992.00p 82,992.00p 40
19/08/2005 82,992.00p 82,992.00p 82,992.00p 82,992.00p 160
18/08/2005 82,368.01p 82,992.00p 82,368.01p 82,992.00p 76
17/08/2005 83,616.00p 84,240.00p 82,992.00p 82,992.00p 310
16/08/2005 84,864.00p 85,488.00p 84,240.00p 84,240.00p 78
15/08/2005 84,240.00p 87,360.00p 83,616.00p 85,488.00p 589
12/08/2005 81,743.99p 83,616.00p 80,496.00p 83,616.00p 244
11/08/2005 79,248.00p 80,496.00p 78,624.00p 80,496.00p 349
10/08/2005 78,000.00p 78,624.00p 76,752.00p 78,624.00p 517
09/08/2005 76,128.00p 76,752.00p 75,504.00p 76,752.00p 971
08/08/2005 75,504.00p 75,504.00p 75,504.00p 75,504.00p 96
05/08/2005 75,504.00p 75,504.00p 75,504.00p 75,504.00p 192
04/08/2005 75,504.00p 75,504.00p 75,504.00p 75,504.00p 0
03/08/2005 75,504.00p 75,504.00p 75,504.00p 75,504.00p 8
02/08/2005 74,256.01p 75,504.00p 73,631.99p 75,504.00p 130
01/08/2005 73,631.99p 73,631.99p 73,631.99p 73,631.99p 234
29/07/2005 73,631.99p 73,631.99p 73,631.99p 73,631.99p 153
28/07/2005 73,008.00p 73,631.99p 73,008.00p 73,631.99p 188
27/07/2005 73,631.99p 73,631.99p 73,631.99p 73,631.99p 113
26/07/2005 74,256.01p 74,256.01p 71,760.00p 73,631.99p 174
25/07/2005 72,384.00p 73,631.99p 71,760.00p 71,760.00p 20
22/07/2005 75,504.00p 76,752.00p 73,631.99p 73,631.99p 122
21/07/2005 76,752.00p 77,376.00p 76,752.00p 76,752.00p 439
20/07/2005 77,376.00p 77,376.00p 76,752.00p 77,376.00p 177
19/07/2005 75,504.00p 76,752.00p 74,256.01p 76,752.00p 260
18/07/2005 76,752.00p 79,248.00p 73,631.99p 74,256.01p 243
15/07/2005 80,496.00p 81,120.00p 78,624.00p 79,248.00p 363
14/07/2005 79,872.00p 80,496.00p 76,752.00p 78,624.00p 266
13/07/2005 70,512.00p 78,624.00p 69,888.00p 78,624.00p 1277
12/07/2005 69,264.00p 69,888.00p 69,264.00p 69,888.00p 728
11/07/2005 69,888.00p 69,888.00p 69,888.00p 69,888.00p 20
08/07/2005 69,888.00p 69,888.00p 69,888.00p 69,888.00p 4
07/07/2005 69,888.00p 70,512.00p 69,888.00p 69,888.00p 38
06/07/2005 70,512.00p 70,512.00p 70,512.00p 70,512.00p 0
05/07/2005 70,512.00p 70,512.00p 70,512.00p 70,512.00p 8
04/07/2005 70,512.00p 70,512.00p 70,512.00p 70,512.00p 154
01/07/2005 70,512.00p 70,512.00p 70,512.00p 70,512.00p 4
30/06/2005 70,512.00p 70,512.00p 70,512.00p 70,512.00p 102
29/06/2005 70,512.00p 70,512.00p 70,512.00p 70,512.00p 15
28/06/2005 70,512.00p 70,512.00p 70,512.00p 70,512.00p 341
27/06/2005 71,136.00p 71,136.00p 70,512.00p 70,512.00p 2018
24/06/2005 71,136.00p 71,136.00p 71,136.00p 71,136.00p 441
23/06/2005 71,136.00p 71,760.00p 71,136.00p 71,136.00p 176
22/06/2005 69,888.00p 71,760.00p 69,264.00p 71,760.00p 208
21/06/2005 69,264.00p 69,264.00p 69,264.00p 69,264.00p 176
20/06/2005 68,640.00p 69,264.00p 68,640.00p 69,264.00p 18
17/06/2005 68,640.00p 68,640.00p 68,016.00p 68,640.00p 156
16/06/2005 68,016.00p 68,016.00p 68,016.00p 68,016.00p 0
15/06/2005 68,016.00p 68,016.00p 68,016.00p 68,016.00p 32
14/06/2005 68,016.00p 68,016.00p 68,016.00p 68,016.00p 0
13/06/2005 68,016.00p 68,016.00p 68,016.00p 68,016.00p 159
10/06/2005 68,016.00p 68,016.00p 68,016.00p 68,016.00p 0
09/06/2005 68,016.00p 68,016.00p 68,016.00p 68,016.00p 22
08/06/2005 68,016.00p 68,016.00p 68,016.00p 68,016.00p 0
07/06/2005 68,016.00p 68,016.00p 68,016.00p 68,016.00p 136
06/06/2005 68,016.00p 68,016.00p 68,016.00p 68,016.00p 54
03/06/2005 68,016.00p 68,016.00p 68,016.00p 68,016.00p 405
02/06/2005 68,016.00p 68,016.00p 67,392.00p 68,016.00p 64
01/06/2005 67,392.00p 68,016.00p 67,392.00p 67,392.00p 634
31/05/2005 68,016.00p 68,016.00p 68,016.00p 68,016.00p 200
27/05/2005 69,264.00p 69,264.00p 68,016.00p 68,016.00p 160
26/05/2005 69,264.00p 69,888.00p 69,264.00p 69,264.00p 40
25/05/2005 70,512.00p 70,512.00p 69,888.00p 69,888.00p 94
24/05/2005 67,392.00p 69,888.00p 65,520.00p 69,888.00p 413
23/05/2005 65,520.00p 65,520.00p 65,520.00p 65,520.00p 55
20/05/2005 65,520.00p 65,520.00p 65,520.00p 65,520.00p 12
19/05/2005 64,272.00p 65,520.00p 63,648.00p 65,520.00p 58
18/05/2005 63,648.00p 63,648.00p 63,024.00p 63,648.00p 163
17/05/2005 63,024.00p 63,024.00p 63,024.00p 63,024.00p 98
16/05/2005 63,024.00p 63,024.00p 63,024.00p 63,024.00p 44
13/05/2005 63,024.00p 63,024.00p 63,024.00p 63,024.00p 89
12/05/2005 61,152.00p 63,024.00p 61,152.00p 63,024.00p 260
11/05/2005 61,152.00p 61,152.00p 60,528.00p 61,152.00p 157
10/05/2005 58,032.00p 60,528.00p 56,160.00p 60,528.00p 77
09/05/2005 56,160.00p 56,160.00p 55,536.00p 56,160.00p 732
06/05/2005 56,160.00p 56,784.00p 55,536.00p 55,536.00p 68
05/05/2005 56,784.00p 57,408.00p 56,160.00p 56,784.00p 862
04/05/2005 56,160.00p 56,160.00p 56,160.00p 56,160.00p 23
03/05/2005 56,160.00p 56,784.00p 56,160.00p 56,160.00p 44
29/04/2005 59,904.00p 61,152.00p 56,784.00p 56,784.00p 36
28/04/2005 61,152.00p 61,152.00p 61,152.00p 61,152.00p 101
27/04/2005 61,152.00p 61,152.00p 61,152.00p 61,152.00p 53
26/04/2005 61,152.00p 61,152.00p 61,152.00p 61,152.00p 177
25/04/2005 60,528.00p 61,152.00p 59,280.00p 61,152.00p 276
22/04/2005 59,280.00p 59,904.00p 59,280.00p 59,280.00p 0
21/04/2005 59,904.00p 59,904.00p 59,904.00p 59,904.00p 0
20/04/2005 59,904.00p 59,904.00p 59,904.00p 59,904.00p 242
19/04/2005 59,904.00p 59,904.00p 59,904.00p 59,904.00p 98
18/04/2005 59,280.00p 59,904.00p 59,280.00p 59,904.00p 273
15/04/2005 61,152.00p 61,152.00p 56,784.00p 56,784.00p 177
14/04/2005 64,896.00p 65,520.00p 63,648.00p 63,648.00p 16
13/04/2005 66,143.99p 66,143.99p 65,520.00p 65,520.00p 56
12/04/2005 70,512.00p 71,136.00p 66,143.99p 66,143.99p 29
11/04/2005 71,136.00p 71,136.00p 71,136.00p 71,136.00p 20
08/04/2005 71,136.00p 71,136.00p 71,136.00p 71,136.00p 56
07/04/2005 72,384.00p 72,384.00p 71,136.00p 71,136.00p 48
06/04/2005 72,384.00p 72,384.00p 72,384.00p 72,384.00p 52
05/04/2005 72,384.00p 73,008.00p 72,384.00p 72,384.00p 138
04/04/2005 73,008.00p 73,008.00p 73,008.00p 73,008.00p 21
01/04/2005 73,008.00p 73,008.00p 73,008.00p 73,008.00p 0
31/03/2005 73,008.00p 73,008.00p 73,008.00p 73,008.00p 0
30/03/2005 73,008.00p 73,008.00p 73,008.00p 73,008.00p 0
29/03/2005 73,008.00p 73,631.99p 73,008.00p 73,008.00p 19
24/03/2005 73,631.99p 73,631.99p 73,631.99p 73,631.99p 64
23/03/2005 74,256.01p 74,256.01p 73,631.99p 73,631.99p 219
22/03/2005 74,880.00p 74,880.00p 74,256.01p 74,256.01p 40
21/03/2005 74,880.00p 74,880.00p 74,880.00p 74,880.00p 20
18/03/2005 74,880.00p 74,880.00p 74,880.00p 74,880.00p 4
17/03/2005 74,880.00p 75,504.00p 74,880.00p 74,880.00p 4
16/03/2005 75,504.00p 75,504.00p 75,504.00p 75,504.00p 86
15/03/2005 75,504.00p 76,128.00p 75,504.00p 75,504.00p 35
14/03/2005 76,128.00p 76,128.00p 71,760.00p 76,128.00p 69
11/03/2005 71,760.00p 71,760.00p 71,760.00p 71,760.00p 0
10/03/2005 71,760.00p 72,072.00p 71,760.00p 71,760.00p 137
09/03/2005 73,943.99p 75,504.00p 72,072.00p 72,072.00p 28
08/03/2005 75,504.00p 75,504.00p 74,880.00p 75,504.00p 276
07/03/2005 74,880.00p 74,880.00p 74,880.00p 74,880.00p 0
04/03/2005 75,504.00p 75,504.00p 74,880.00p 74,880.00p 8
03/03/2005 75,504.00p 75,504.00p 74,880.00p 75,504.00p 0
02/03/2005 79,248.00p 79,872.00p 74,880.00p 74,880.00p 117
01/03/2005 77,376.00p 79,872.00p 77,376.00p 79,872.00p 316
28/02/2005 77,376.00p 77,376.00p 77,376.00p 77,376.00p 20
25/02/2005 77,376.00p 77,376.00p 76,752.00p 77,376.00p 20
24/02/2005 75,504.00p 76,752.00p 75,504.00p 76,752.00p 31
23/02/2005 77,376.00p 79,248.00p 74,880.00p 75,504.00p 30
22/02/2005 79,248.00p 79,872.00p 79,248.00p 79,248.00p 24
21/02/2005 77,376.00p 78,624.00p 77,376.00p 77,376.00p 8
18/02/2005 78,624.00p 78,624.00p 78,624.00p 78,624.00p 39
17/02/2005 78,624.00p 79,248.00p 78,624.00p 78,624.00p 72
16/02/2005 78,624.00p 79,248.00p 78,624.00p 79,248.00p 20
15/02/2005 81,743.99p 82,368.01p 78,624.00p 78,624.00p 40
14/02/2005 81,743.99p 82,368.01p 81,743.99p 82,368.01p 81
11/02/2005 81,743.99p 81,743.99p 81,120.00p 81,743.99p 143
10/02/2005 79,872.00p 81,120.00p 79,248.00p 81,120.00p 262
09/02/2005 79,248.00p 79,248.00p 79,248.00p 79,248.00p 60
08/02/2005 79,248.00p 79,248.00p 79,248.00p 79,248.00p 0
07/02/2005 78,624.00p 79,248.00p 78,624.00p 79,248.00p 36
04/02/2005 77,376.00p 78,624.00p 76,752.00p 78,624.00p 223
03/02/2005 76,752.00p 76,752.00p 76,752.00p 76,752.00p 0
02/02/2005 76,752.00p 76,752.00p 76,752.00p 76,752.00p 14
01/02/2005 76,752.00p 76,752.00p 76,128.00p 76,752.00p 4
31/01/2005 76,128.00p 76,128.00p 76,128.00p 76,128.00p 3
28/01/2005 76,128.00p 76,128.00p 76,128.00p 76,128.00p 12
27/01/2005 76,128.00p 76,128.00p 76,128.00p 76,128.00p 12
26/01/2005 76,128.00p 76,128.00p 76,128.00p 76,128.00p 44
25/01/2005 76,128.00p 76,128.00p 76,128.00p 76,128.00p 0
24/01/2005 76,128.00p 76,128.00p 76,128.00p 76,128.00p 4
21/01/2005 76,128.00p 76,128.00p 76,128.00p 76,128.00p 12
20/01/2005 76,128.00p 76,128.00p 76,128.00p 76,128.00p 16
19/01/2005 76,128.00p 76,128.00p 76,128.00p 76,128.00p 2
18/01/2005 73,008.00p 77,376.00p 70,512.00p 76,128.00p 417
17/01/2005 70,512.00p 70,512.00p 70,512.00p 70,512.00p 138
14/01/2005 73,008.00p 73,008.00p 70,512.00p 70,512.00p 59
13/01/2005 74,256.01p 76,752.00p 72,384.00p 73,008.00p 24
12/01/2005 76,752.00p 76,752.00p 76,752.00p 76,752.00p 35
11/01/2005 76,752.00p 76,752.00p 76,752.00p 76,752.00p 14
10/01/2005 76,752.00p 76,752.00p 76,128.00p 76,752.00p 38
07/01/2005 76,128.00p 76,128.00p 76,128.00p 76,128.00p 0

*Close Price adjusted for both dividends and splits