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
06/01/2005 76,128.00p 76,128.00p 76,128.00p 76,128.00p 259
05/01/2005 76,128.00p 76,128.00p 76,128.00p 76,128.00p 24
04/01/2005 76,128.00p 76,128.00p 73,631.99p 76,128.00p 24
31/12/2004 73,631.99p 74,880.00p 73,631.99p 73,631.99p 12
30/12/2004 74,880.00p 74,880.00p 74,880.00p 74,880.00p 16
29/12/2004 74,880.00p 74,880.00p 74,880.00p 74,880.00p 0
24/12/2004 74,880.00p 74,880.00p 74,880.00p 74,880.00p 12
23/12/2004 74,880.00p 74,880.00p 74,880.00p 74,880.00p 8
22/12/2004 76,128.00p 76,128.00p 74,880.00p 74,880.00p 0
21/12/2004 73,631.99p 78,000.00p 73,631.99p 76,128.00p 53
20/12/2004 78,000.00p 78,000.00p 78,000.00p 78,000.00p 46
17/12/2004 78,000.00p 78,000.00p 78,000.00p 78,000.00p 73
16/12/2004 78,000.00p 78,000.00p 78,000.00p 78,000.00p 0
15/12/2004 78,000.00p 78,624.00p 78,000.00p 78,000.00p 5
14/12/2004 78,624.00p 78,624.00p 78,624.00p 78,624.00p 27
13/12/2004 84,240.00p 84,864.00p 78,624.00p 78,624.00p 67
10/12/2004 84,864.00p 84,864.00p 84,864.00p 84,864.00p 1
09/12/2004 84,864.00p 85,488.00p 84,864.00p 84,864.00p 14
08/12/2004 88,608.00p 88,608.00p 85,488.00p 85,488.00p 52
07/12/2004 86,736.00p 86,736.00p 86,112.00p 86,736.00p 202
06/12/2004 86,112.00p 86,112.00p 86,112.00p 86,112.00p 0
03/12/2004 85,488.00p 86,112.00p 84,240.00p 86,112.00p 33
02/12/2004 84,240.00p 84,240.00p 84,240.00p 84,240.00p 0
01/12/2004 85,488.00p 86,112.00p 84,240.00p 84,240.00p 40
30/11/2004 86,736.00p 86,736.00p 86,112.00p 86,112.00p 32
29/11/2004 86,736.00p 86,736.00p 86,736.00p 86,736.00p 21
26/11/2004 86,736.00p 86,736.00p 86,736.00p 86,736.00p 0
25/11/2004 86,736.00p 86,736.00p 86,736.00p 86,736.00p 1
24/11/2004 89,856.01p 90,480.00p 86,736.00p 86,736.00p 43
23/11/2004 90,480.00p 90,480.00p 90,480.00p 90,480.00p 36
22/11/2004 89,231.99p 90,480.00p 88,608.00p 90,480.00p 36
19/11/2004 85,488.00p 88,608.00p 84,240.00p 88,608.00p 220
18/11/2004 82,992.00p 84,240.00p 82,368.01p 84,240.00p 291
17/11/2004 81,743.99p 82,368.01p 81,120.00p 82,368.01p 64
16/11/2004 81,120.00p 81,120.00p 81,120.00p 81,120.00p 24
15/11/2004 81,120.00p 81,120.00p 81,120.00p 81,120.00p 10
12/11/2004 81,120.00p 81,120.00p 81,120.00p 81,120.00p 95
11/11/2004 81,120.00p 81,120.00p 81,120.00p 81,120.00p 111
10/11/2004 77,376.00p 81,120.00p 76,752.00p 81,120.00p 421
09/11/2004 76,752.00p 78,624.00p 76,752.00p 76,752.00p 0
08/11/2004 78,624.00p 81,120.00p 78,624.00p 78,624.00p 30
05/11/2004 81,120.00p 81,120.00p 81,120.00p 81,120.00p 0
04/11/2004 81,120.00p 81,120.00p 81,120.00p 81,120.00p 3
03/11/2004 82,368.01p 82,992.00p 81,120.00p 81,120.00p 19
02/11/2004 82,992.00p 82,992.00p 82,992.00p 82,992.00p 48
01/11/2004 82,992.00p 82,992.00p 82,368.01p 82,992.00p 400
29/10/2004 82,992.00p 82,992.00p 82,368.01p 82,368.01p 32
28/10/2004 82,992.00p 82,992.00p 82,992.00p 82,992.00p 76
27/10/2004 82,992.00p 82,992.00p 82,992.00p 82,992.00p 8
26/10/2004 82,992.00p 83,616.00p 82,992.00p 82,992.00p 40
25/10/2004 84,240.00p 84,240.00p 83,616.00p 83,616.00p 20
22/10/2004 84,240.00p 84,240.00p 84,240.00p 84,240.00p 36
21/10/2004 84,864.00p 86,112.00p 84,240.00p 84,240.00p 16
20/10/2004 86,112.00p 88,608.00p 86,112.00p 86,112.00p 14
19/10/2004 87,984.00p 88,608.00p 87,984.00p 88,608.00p 62
18/10/2004 87,984.00p 87,984.00p 87,984.00p 87,984.00p 0
15/10/2004 86,736.00p 87,984.00p 86,112.00p 87,984.00p 20
14/10/2004 86,112.00p 86,112.00p 86,112.00p 86,112.00p 0
13/10/2004 87,984.00p 89,856.01p 84,240.00p 86,112.00p 40
12/10/2004 89,856.01p 91,728.00p 89,856.01p 89,856.01p 56
11/10/2004 91,104.00p 91,728.00p 91,104.00p 91,728.00p 26
08/10/2004 90,480.00p 91,104.00p 89,856.01p 91,104.00p 49
07/10/2004 89,856.01p 89,856.01p 89,231.99p 89,856.01p 41
06/10/2004 89,231.99p 89,231.99p 89,231.99p 89,231.99p 0
05/10/2004 89,231.99p 89,231.99p 88,608.00p 89,231.99p 24
04/10/2004 89,231.99p 89,231.99p 88,608.00p 88,608.00p 38
01/10/2004 91,728.00p 92,976.00p 88,608.00p 89,231.99p 58
30/09/2004 92,976.00p 92,976.00p 92,976.00p 92,976.00p 72
29/09/2004 97,968.01p 101,088.00p 92,976.00p 92,976.00p 66
28/09/2004 97,343.99p 97,343.99p 97,343.99p 97,343.99p 20
27/09/2004 97,343.99p 97,343.99p 97,343.99p 97,343.99p 133
24/09/2004 97,343.99p 97,968.01p 96,720.00p 97,343.99p 197
23/09/2004 91,728.00p 93,600.00p 91,104.00p 93,600.00p 383
22/09/2004 90,480.00p 91,104.00p 89,856.01p 91,104.00p 8
21/09/2004 91,104.00p 91,728.00p 89,231.99p 89,856.01p 16
20/09/2004 91,728.00p 91,728.00p 91,728.00p 91,728.00p 4
17/09/2004 91,728.00p 91,728.00p 91,728.00p 91,728.00p 7
16/09/2004 91,728.00p 91,728.00p 91,104.00p 91,728.00p 42
15/09/2004 88,608.00p 91,104.00p 87,984.00p 91,104.00p 357
14/09/2004 87,984.00p 87,984.00p 87,984.00p 87,984.00p 0
13/09/2004 87,984.00p 87,984.00p 87,984.00p 87,984.00p 23
10/09/2004 87,984.00p 87,984.00p 87,984.00p 87,984.00p 28
09/09/2004 87,984.00p 87,984.00p 87,984.00p 87,984.00p 65
08/09/2004 86,736.00p 87,984.00p 86,736.00p 87,984.00p 25
07/09/2004 85,488.00p 86,736.00p 84,240.00p 86,736.00p 216
06/09/2004 82,992.00p 84,240.00p 82,992.00p 84,240.00p 40
03/09/2004 82,368.01p 82,992.00p 81,743.99p 82,992.00p 108
02/09/2004 78,624.00p 81,743.99p 78,000.00p 81,743.99p 313
01/09/2004 78,000.00p 78,000.00p 78,000.00p 78,000.00p 0
31/08/2004 78,624.00p 78,624.00p 78,000.00p 78,000.00p 0
27/08/2004 78,000.00p 78,000.00p 78,000.00p 78,000.00p 39
26/08/2004 78,000.00p 78,000.00p 78,000.00p 78,000.00p 0
25/08/2004 78,000.00p 78,000.00p 78,000.00p 78,000.00p 0
24/08/2004 78,000.00p 78,000.00p 78,000.00p 78,000.00p 24
23/08/2004 78,000.00p 78,000.00p 78,000.00p 78,000.00p 0
20/08/2004 78,000.00p 78,000.00p 78,000.00p 78,000.00p 0
19/08/2004 78,000.00p 78,000.00p 78,000.00p 78,000.00p 0
18/08/2004 78,000.00p 78,000.00p 78,000.00p 78,000.00p 8
17/08/2004 78,000.00p 78,000.00p 78,000.00p 78,000.00p 9
16/08/2004 78,000.00p 78,000.00p 78,000.00p 78,000.00p 36
13/08/2004 78,000.00p 78,000.00p 78,000.00p 78,000.00p 64
12/08/2004 78,000.00p 78,000.00p 78,000.00p 78,000.00p 90
11/08/2004 78,000.00p 78,000.00p 78,000.00p 78,000.00p 32
10/08/2004 78,000.00p 78,000.00p 78,000.00p 78,000.00p 349
09/08/2004 78,000.00p 78,000.00p 78,000.00p 78,000.00p 40
06/08/2004 77,376.00p 79,872.00p 76,752.00p 78,000.00p 22
05/08/2004 79,872.00p 79,872.00p 79,872.00p 79,872.00p 4
04/08/2004 80,496.00p 80,496.00p 80,496.00p 80,496.00p 31
03/08/2004 81,120.00p 82,368.01p 80,496.00p 80,496.00p 66
02/08/2004 84,864.00p 85,488.00p 82,368.01p 82,368.01p 36
30/07/2004 85,488.00p 85,488.00p 85,488.00p 85,488.00p 0
29/07/2004 85,488.00p 86,112.00p 85,488.00p 85,488.00p 24
28/07/2004 86,112.00p 86,112.00p 86,112.00p 86,112.00p 55
27/07/2004 86,112.00p 86,112.00p 86,112.00p 86,112.00p 50
26/07/2004 86,112.00p 86,112.00p 86,112.00p 86,112.00p 64
23/07/2004 89,231.99p 90,480.00p 85,488.00p 86,112.00p 28
22/07/2004 91,104.00p 94,848.00p 90,480.00p 90,480.00p 26
21/07/2004 94,848.00p 95,472.00p 94,848.00p 94,848.00p 12
20/07/2004 95,472.00p 95,472.00p 95,472.00p 95,472.00p 224
19/07/2004 96,720.00p 96,720.00p 95,472.00p 95,472.00p 8
16/07/2004 96,720.00p 96,720.00p 96,720.00p 96,720.00p 9
15/07/2004 99,216.00p 99,840.00p 96,720.00p 96,720.00p 250
14/07/2004 99,840.00p 101,088.00p 99,840.00p 99,840.00p 109
13/07/2004 99,216.00p 101,712.00p 99,216.00p 101,088.00p 53
12/07/2004 93,600.00p 96,096.00p 91,104.00p 96,096.00p 91
09/07/2004 89,856.01p 91,104.00p 88,920.00p 91,104.00p 148
08/07/2004 97,343.99p 97,968.01p 92,352.00p 92,352.00p 51
07/07/2004 97,968.01p 97,968.01p 97,968.01p 97,968.01p 16
06/07/2004 97,968.01p 97,968.01p 97,968.01p 97,968.01p 0
05/07/2004 97,968.01p 97,968.01p 97,968.01p 97,968.01p 72
02/07/2004 97,968.01p 97,968.01p 97,968.01p 97,968.01p 60
01/07/2004 97,968.01p 97,968.01p 97,968.01p 97,968.01p 275
30/06/2004 98,592.00p 99,840.00p 97,343.99p 97,968.01p 216
29/06/2004 99,840.00p 101,712.00p 99,840.00p 99,840.00p 99
28/06/2004 102,960.00p 103,584.00p 99,216.00p 101,712.00p 44
25/06/2004 99,216.00p 99,216.00p 99,216.00p 99,216.00p 228
24/06/2004 99,216.00p 99,216.00p 99,216.00p 99,216.00p 120
23/06/2004 99,216.00p 102,960.00p 99,216.00p 99,216.00p 331
22/06/2004 99,216.00p 101,712.00p 99,216.00p 99,216.00p 46
21/06/2004 109,200.00p 109,824.00p 100,464.00p 101,712.00p 144
18/06/2004 115,440.00p 116,064.00p 109,824.00p 109,824.00p 234
17/06/2004 116,688.00p 116,688.00p 116,064.00p 116,064.00p 101
16/06/2004 111,696.00p 116,688.00p 111,072.00p 116,688.00p 489
15/06/2004 110,448.00p 111,072.00p 109,824.00p 111,072.00p 177
14/06/2004 115,440.00p 116,688.00p 106,704.00p 109,824.00p 500
11/06/2004 107,952.00p 107,952.00p 107,952.00p 107,952.00p 211
10/06/2004 104,831.99p 107,952.00p 102,960.00p 107,952.00p 211
09/06/2004 102,336.00p 102,960.00p 101,712.00p 102,960.00p 86
08/06/2004 101,712.00p 102,336.00p 101,712.00p 101,712.00p 167
07/06/2004 104,208.00p 103,584.00p 101,712.00p 102,336.00p 132
04/06/2004 102,960.00p 106,080.00p 102,960.00p 103,584.00p 310
03/06/2004 103,584.00p 106,080.00p 102,960.00p 106,080.00p 170
02/06/2004 105,456.01p 107,328.00p 104,208.00p 104,208.00p 81
01/06/2004 107,952.00p 107,952.00p 106,080.00p 107,328.00p 23
28/05/2004 106,080.00p 106,080.00p 106,080.00p 106,080.00p 33
27/05/2004 106,080.00p 106,080.00p 105,456.01p 106,080.00p 32
26/05/2004 108,576.00p 108,576.00p 108,576.00p 106,704.00p 37
25/05/2004 108,576.00p 109,824.00p 107,952.00p 108,576.00p 55
24/05/2004 107,328.00p 110,448.00p 102,960.00p 109,824.00p 293
21/05/2004 102,960.00p 103,584.00p 102,960.00p 102,960.00p 466
20/05/2004 103,584.00p 104,208.00p 103,584.00p 103,584.00p 86
19/05/2004 103,584.00p 104,208.00p 103,584.00p 104,208.00p 23
18/05/2004 99,840.00p 99,840.00p 99,840.00p 103,584.00p 343
17/05/2004 101,712.00p 102,960.00p 97,968.01p 99,840.00p 186
14/05/2004 102,960.00p 102,960.00p 102,960.00p 102,960.00p 15
13/05/2004 102,960.00p 102,960.00p 102,960.00p 102,960.00p 26
12/05/2004 102,960.00p 103,584.00p 102,960.00p 102,960.00p 23
11/05/2004 103,584.00p 104,208.00p 103,584.00p 103,584.00p 108
10/05/2004 104,208.00p 104,208.00p 104,208.00p 104,208.00p 70
07/05/2004 104,208.00p 104,831.99p 102,960.00p 104,208.00p 49
06/05/2004 104,208.00p 104,208.00p 104,208.00p 104,831.99p 46
05/05/2004 107,952.00p 109,200.00p 103,584.00p 104,208.00p 14
04/05/2004 110,448.00p 111,072.00p 109,200.00p 109,200.00p 435
30/04/2004 111,072.00p 111,072.00p 109,200.00p 111,072.00p 16
29/04/2004 111,072.00p 111,072.00p 111,072.00p 111,072.00p 36
28/04/2004 111,072.00p 111,072.00p 109,200.00p 111,072.00p 16
27/04/2004 111,072.00p 111,696.00p 111,072.00p 111,072.00p 39
26/04/2004 111,696.00p 111,696.00p 111,696.00p 111,696.00p 136
23/04/2004 111,696.00p 111,696.00p 111,696.00p 111,696.00p 827
22/04/2004 112,320.00p 113,568.01p 110,448.00p 111,696.00p 548
21/04/2004 111,696.00p 111,696.00p 111,696.00p 110,448.00p 30
20/04/2004 113,568.01p 114,192.00p 111,696.00p 111,696.00p 208
19/04/2004 112,943.99p 112,943.99p 112,943.99p 112,320.00p 165
16/04/2004 112,943.99p 112,943.99p 112,943.99p 112,943.99p 21
15/04/2004 113,568.01p 112,943.99p 111,696.00p 112,943.99p 8
14/04/2004 113,568.01p 113,568.01p 113,568.01p 113,568.01p 5
13/04/2004 114,816.00p 115,440.00p 113,568.01p 113,568.01p 117
08/04/2004 111,696.00p 114,192.00p 110,448.00p 114,192.00p 313
07/04/2004 110,448.00p 110,448.00p 110,448.00p 110,448.00p 23
06/04/2004 113,568.01p 114,192.00p 110,448.00p 110,448.00p 47
05/04/2004 114,816.00p 114,816.00p 114,816.00p 114,816.00p 74
02/04/2004 114,816.00p 116,064.00p 114,192.00p 114,816.00p 25
01/04/2004 116,688.00p 117,312.00p 115,440.00p 116,064.00p 12
31/03/2004 123,552.00p 124,176.00p 116,688.00p 117,936.00p 125
30/03/2004 124,176.00p 124,800.00p 124,176.00p 124,176.00p 18
29/03/2004 124,800.00p 124,800.00p 124,176.00p 124,800.00p 26
26/03/2004 124,800.00p 125,424.00p 124,800.00p 124,800.00p 62
25/03/2004 124,800.00p 125,424.00p 122,928.00p 124,800.00p 357
24/03/2004 109,824.00p 121,056.01p 107,952.00p 121,056.01p 612
23/03/2004 107,952.00p 109,200.00p 107,952.00p 107,952.00p 1

*Close Price adjusted for both dividends and splits