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
22/03/2004 109,200.00p 109,824.00p 109,200.00p 109,200.00p 8
19/03/2004 109,824.00p 109,824.00p 109,200.00p 109,824.00p 30
18/03/2004 108,576.00p 109,824.00p 106,704.00p 109,824.00p 26
17/03/2004 107,952.00p 107,952.00p 107,952.00p 107,952.00p 94
16/03/2004 109,200.00p 109,200.00p 107,952.00p 107,952.00p 20
15/03/2004 107,952.00p 107,952.00p 107,952.00p 107,952.00p 0
12/03/2004 107,952.00p 107,952.00p 107,952.00p 107,952.00p 30
11/03/2004 112,943.99p 114,192.00p 107,952.00p 107,952.00p 46
10/03/2004 117,312.00p 117,312.00p 117,312.00p 117,312.00p 31
09/03/2004 117,312.00p 117,312.00p 117,312.00p 117,312.00p 31
08/03/2004 117,312.00p 117,312.00p 117,312.00p 117,312.00p 12
05/03/2004 115,440.00p 116,688.00p 115,440.00p 116,688.00p 24
04/03/2004 114,192.00p 114,192.00p 114,192.00p 114,192.00p 90
03/03/2004 116,688.00p 117,936.00p 114,816.00p 114,816.00p 17
02/03/2004 120,431.99p 120,431.99p 117,936.00p 117,936.00p 50
01/03/2004 121,056.01p 124,800.00p 121,056.01p 121,680.00p 229
27/02/2004 114,816.00p 119,184.00p 114,816.00p 119,184.00p 283
26/02/2004 117,936.00p 117,936.00p 114,816.00p 114,816.00p 45
25/02/2004 121,680.00p 121,680.00p 118,560.00p 118,560.00p 32
24/02/2004 121,680.00p 121,680.00p 121,680.00p 121,680.00p 12
23/02/2004 121,056.01p 122,928.00p 121,056.01p 121,680.00p 44
20/02/2004 121,056.01p 121,056.01p 119,808.00p 119,808.00p 22
19/02/2004 119,184.00p 120,431.99p 119,184.00p 120,431.99p 26
18/02/2004 112,320.00p 121,056.01p 112,320.00p 118,560.00p 173
17/02/2004 111,072.00p 111,072.00p 109,200.00p 110,448.00p 68
16/02/2004 112,943.99p 112,943.99p 112,320.00p 112,320.00p 38
13/02/2004 114,192.00p 114,192.00p 114,192.00p 114,192.00p 39
12/02/2004 114,192.00p 114,192.00p 114,192.00p 114,192.00p 35
11/02/2004 114,192.00p 114,192.00p 114,192.00p 114,192.00p 9
10/02/2004 114,192.00p 114,192.00p 114,192.00p 114,192.00p 16
09/02/2004 114,192.00p 114,192.00p 114,192.00p 114,192.00p 36
06/02/2004 114,816.00p 114,816.00p 112,943.99p 112,943.99p 9
05/02/2004 118,560.00p 118,560.00p 116,064.00p 116,064.00p 55
04/02/2004 121,056.01p 121,056.01p 120,431.99p 120,431.99p 81
03/02/2004 122,304.00p 122,928.00p 122,304.00p 122,304.00p 136
02/02/2004 120,431.99p 122,928.00p 120,431.99p 121,056.01p 348
30/01/2004 119,808.00p 121,680.00p 119,808.00p 121,056.01p 357
29/01/2004 114,192.00p 126,048.00p 114,192.00p 119,184.00p 601
28/01/2004 109,824.00p 112,320.00p 109,824.00p 112,320.00p 342
27/01/2004 104,208.00p 111,696.00p 104,208.00p 109,200.00p 436
26/01/2004 96,720.00p 102,960.00p 96,720.00p 102,960.00p 201
23/01/2004 91,104.00p 95,472.00p 91,104.00p 95,472.00p 208
22/01/2004 83,616.00p 92,352.00p 83,616.00p 91,104.00p 527
21/01/2004 82,992.00p 84,240.00p 82,992.00p 82,992.00p 409
20/01/2004 79,248.00p 82,992.00p 79,248.00p 82,992.00p 294
19/01/2004 76,128.00p 76,128.00p 76,128.00p 76,128.00p 104
16/01/2004 78,000.00p 78,000.00p 76,128.00p 76,128.00p 22
15/01/2004 79,872.00p 79,872.00p 79,248.00p 79,248.00p 79
14/01/2004 80,496.00p 80,496.00p 78,624.00p 78,624.00p 51
13/01/2004 78,624.00p 78,624.00p 78,624.00p 78,624.00p 24
12/01/2004 78,624.00p 78,624.00p 78,624.00p 78,624.00p 4
09/01/2004 81,743.99p 81,743.99p 78,624.00p 78,624.00p 164
08/01/2004 76,128.00p 92,352.00p 76,128.00p 82,992.00p 218
07/01/2004 70,512.00p 78,000.00p 70,512.00p 78,000.00p 137
06/01/2004 69,888.00p 70,512.00p 69,888.00p 70,512.00p 160
05/01/2004 66,768.01p 69,888.00p 65,520.00p 69,888.00p 212
02/01/2004 65,520.00p 65,520.00p 65,520.00p 65,520.00p 180
31/12/2003 65,520.00p 65,520.00p 64,272.00p 65,520.00p 31
30/12/2003 70,512.00p 70,512.00p 66,768.01p 66,768.01p 184
29/12/2003 69,264.00p 69,264.00p 69,264.00p 69,264.00p 36
24/12/2003 68,640.00p 68,640.00p 68,640.00p 68,640.00p 0
23/12/2003 68,640.00p 69,888.00p 68,640.00p 68,640.00p 104
22/12/2003 68,016.00p 69,888.00p 68,016.00p 69,888.00p 93
19/12/2003 61,152.00p 65,520.00p 61,152.00p 65,520.00p 151
18/12/2003 61,152.00p 61,152.00p 61,152.00p 61,152.00p 0
17/12/2003 61,152.00p 61,152.00p 61,152.00p 61,152.00p 80
16/12/2003 68,640.00p 68,640.00p 62,400.00p 62,400.00p 22
15/12/2003 70,512.00p 70,512.00p 70,512.00p 70,512.00p 0
12/12/2003 70,512.00p 70,512.00p 70,512.00p 70,512.00p 0
11/12/2003 65,520.00p 71,760.00p 65,520.00p 70,512.00p 70
10/12/2003 61,152.00p 61,152.00p 61,152.00p 61,152.00p 40
09/12/2003 63,024.00p 63,024.00p 61,776.00p 61,776.00p 38
08/12/2003 66,143.99p 66,143.99p 66,143.99p 66,143.99p 0
05/12/2003 66,143.99p 66,143.99p 66,143.99p 66,143.99p 0
04/12/2003 67,392.00p 67,392.00p 67,392.00p 67,392.00p 24
03/12/2003 67,392.00p 67,392.00p 67,392.00p 67,392.00p 40
02/12/2003 69,264.00p 69,264.00p 67,392.00p 67,392.00p 0
01/12/2003 74,880.00p 74,880.00p 70,512.00p 70,512.00p 82
28/11/2003 60,528.00p 74,256.01p 60,528.00p 74,256.01p 107
27/11/2003 64,896.00p 64,896.00p 62,400.00p 62,400.00p 130
26/11/2003 67,392.00p 67,392.00p 67,392.00p 67,392.00p 0
25/11/2003 73,008.00p 73,008.00p 67,392.00p 67,392.00p 13
24/11/2003 73,631.99p 73,631.99p 73,631.99p 73,631.99p 0
21/11/2003 76,128.00p 79,248.00p 73,631.99p 73,631.99p 62
20/11/2003 69,888.00p 70,512.00p 69,888.00p 70,512.00p 33
19/11/2003 71,760.00p 71,760.00p 71,760.00p 71,760.00p 61
18/11/2003 74,880.00p 74,880.00p 74,880.00p 74,880.00p 7
17/11/2003 79,248.00p 79,248.00p 76,752.00p 76,752.00p 0
14/11/2003 80,496.00p 81,743.99p 80,496.00p 81,743.99p 71
13/11/2003 79,248.00p 79,248.00p 79,248.00p 79,248.00p 4
12/11/2003 84,864.00p 84,864.00p 79,248.00p 79,248.00p 12
11/11/2003 86,736.00p 86,736.00p 86,736.00p 86,736.00p 210
10/11/2003 84,864.00p 84,864.00p 84,864.00p 84,864.00p 24
07/11/2003 84,864.00p 84,864.00p 84,864.00p 84,864.00p 9
06/11/2003 83,616.00p 83,616.00p 83,616.00p 83,616.00p 3
05/11/2003 83,616.00p 83,616.00p 83,616.00p 83,616.00p 64
04/11/2003 86,112.00p 86,112.00p 81,743.99p 81,743.99p 29
03/11/2003 87,360.00p 87,360.00p 86,112.00p 87,360.00p 66
31/10/2003 87,360.00p 87,360.00p 87,360.00p 87,360.00p 4
30/10/2003 90,480.00p 90,480.00p 87,360.00p 87,360.00p 5
29/10/2003 92,976.00p 94,224.00p 91,728.00p 91,728.00p 16
28/10/2003 90,480.00p 91,728.00p 90,480.00p 91,728.00p 31
27/10/2003 86,736.00p 89,231.99p 86,736.00p 89,231.99p 22
24/10/2003 85,488.00p 85,488.00p 85,488.00p 85,488.00p 28
23/10/2003 85,488.00p 85,488.00p 85,488.00p 85,488.00p 11
22/10/2003 86,736.00p 86,736.00p 86,112.00p 86,112.00p 14
21/10/2003 87,360.00p 87,984.00p 87,360.00p 87,984.00p 21
20/10/2003 90,480.00p 91,728.00p 90,480.00p 91,728.00p 52
17/10/2003 90,480.00p 92,352.00p 89,231.99p 89,231.99p 32
16/10/2003 89,231.99p 89,231.99p 89,231.99p 89,231.99p 2
15/10/2003 92,976.00p 92,976.00p 87,360.00p 87,360.00p 97
14/10/2003 86,736.00p 89,231.99p 86,736.00p 89,231.99p 466
13/10/2003 84,240.00p 85,488.00p 84,240.00p 85,488.00p 4
10/10/2003 85,488.00p 85,488.00p 85,488.00p 85,488.00p 178
09/10/2003 81,120.00p 85,488.00p 81,120.00p 85,488.00p 93
08/10/2003 79,248.00p 79,248.00p 79,248.00p 79,248.00p 3
07/10/2003 85,488.00p 85,488.00p 82,992.00p 82,992.00p 118
06/10/2003 87,984.00p 87,984.00p 86,736.00p 86,736.00p 52
03/10/2003 89,231.99p 89,231.99p 89,231.99p 89,231.99p 15
02/10/2003 91,104.00p 91,104.00p 91,104.00p 91,104.00p 20
01/10/2003 93,600.00p 93,600.00p 91,104.00p 91,104.00p 92
30/09/2003 91,728.00p 91,728.00p 91,728.00p 91,728.00p 46
29/09/2003 94,224.00p 94,224.00p 92,976.00p 92,976.00p 109
26/09/2003 92,976.00p 92,976.00p 92,976.00p 92,976.00p 2
25/09/2003 96,720.00p 96,720.00p 92,976.00p 92,976.00p 98
24/09/2003 96,720.00p 96,720.00p 95,472.00p 95,472.00p 41
23/09/2003 95,472.00p 95,472.00p 95,472.00p 95,472.00p 15
22/09/2003 98,592.00p 98,592.00p 98,592.00p 98,592.00p 24
19/09/2003 94,848.00p 97,968.01p 94,848.00p 96,720.00p 92
18/09/2003 94,224.00p 94,224.00p 94,224.00p 94,224.00p 7
17/09/2003 94,224.00p 94,224.00p 94,224.00p 94,224.00p 0
16/09/2003 94,848.00p 94,848.00p 94,224.00p 94,224.00p 75
15/09/2003 94,224.00p 94,224.00p 94,224.00p 94,224.00p 4
12/09/2003 94,224.00p 94,224.00p 94,224.00p 94,224.00p 69
11/09/2003 91,104.00p 91,104.00p 91,104.00p 91,104.00p 333
10/09/2003 91,104.00p 91,104.00p 91,104.00p 91,104.00p 8
09/09/2003 91,104.00p 91,104.00p 91,104.00p 91,104.00p 0
08/09/2003 91,104.00p 91,104.00p 91,104.00p 91,104.00p 11
05/09/2003 91,104.00p 91,104.00p 91,104.00p 91,104.00p 0
04/09/2003 91,104.00p 91,104.00p 91,104.00p 91,104.00p 112
03/09/2003 91,104.00p 91,104.00p 91,104.00p 91,104.00p 9
02/09/2003 91,104.00p 91,104.00p 91,104.00p 91,104.00p 14
01/09/2003 91,104.00p 91,104.00p 91,104.00p 91,104.00p 80
29/08/2003 91,104.00p 91,104.00p 91,104.00p 91,104.00p 10
28/08/2003 85,488.00p 89,231.99p 85,488.00p 89,231.99p 272
27/08/2003 78,624.00p 78,624.00p 78,000.00p 78,000.00p 132
26/08/2003 76,128.00p 78,624.00p 76,128.00p 78,000.00p 104
22/08/2003 68,640.00p 73,008.00p 68,016.00p 73,008.00p 72
21/08/2003 66,768.01p 66,768.01p 66,768.01p 66,768.01p 6
20/08/2003 66,768.01p 66,768.01p 66,768.01p 66,768.01p 0
19/08/2003 66,768.01p 66,768.01p 66,768.01p 66,768.01p 0
18/08/2003 66,768.01p 66,768.01p 66,768.01p 66,768.01p 17
15/08/2003 66,768.01p 66,768.01p 66,768.01p 66,768.01p 0
14/08/2003 66,768.01p 66,768.01p 66,768.01p 66,768.01p 17
13/08/2003 66,768.01p 66,768.01p 66,768.01p 66,768.01p 87
12/08/2003 66,768.01p 66,768.01p 66,768.01p 66,768.01p 100
11/08/2003 61,776.00p 63,024.00p 61,776.00p 63,024.00p 77
08/08/2003 53,040.00p 56,160.00p 53,040.00p 56,160.00p 360
07/08/2003 45,552.00p 48,048.00p 44,304.00p 48,048.00p 12
06/08/2003 47,424.00p 48,048.00p 47,424.00p 48,048.00p 113
05/08/2003 46,800.00p 46,800.00p 46,800.00p 46,800.00p 0
04/08/2003 44,928.00p 46,800.00p 44,928.00p 46,800.00p 12
01/08/2003 46,800.00p 46,800.00p 44,304.00p 44,304.00p 1
31/07/2003 49,296.00p 49,296.00p 49,296.00p 49,296.00p 48
30/07/2003 50,544.00p 50,544.00p 50,544.00p 50,544.00p 0
29/07/2003 50,544.00p 50,544.00p 50,544.00p 50,544.00p 0
28/07/2003 50,544.00p 50,544.00p 50,544.00p 50,544.00p 0
25/07/2003 50,544.00p 50,544.00p 50,544.00p 50,544.00p 0
24/07/2003 50,544.00p 50,544.00p 50,544.00p 50,544.00p 0
23/07/2003 50,544.00p 50,544.00p 50,544.00p 50,544.00p 0
22/07/2003 50,544.00p 50,544.00p 50,544.00p 50,544.00p 0
21/07/2003 50,544.00p 50,544.00p 50,544.00p 50,544.00p 40
18/07/2003 50,544.00p 50,544.00p 50,544.00p 50,544.00p 0
17/07/2003 50,544.00p 50,544.00p 50,544.00p 50,544.00p 0
16/07/2003 50,544.00p 50,544.00p 50,544.00p 50,544.00p 2
15/07/2003 50,544.00p 50,544.00p 50,544.00p 50,544.00p 0
14/07/2003 50,544.00p 50,544.00p 50,544.00p 50,544.00p 0
11/07/2003 50,544.00p 50,544.00p 50,544.00p 50,544.00p 0
10/07/2003 50,544.00p 50,544.00p 50,544.00p 50,544.00p 0
09/07/2003 50,544.00p 50,544.00p 50,544.00p 50,544.00p 0
08/07/2003 50,544.00p 50,544.00p 50,544.00p 50,544.00p 0
07/07/2003 50,544.00p 50,544.00p 50,544.00p 50,544.00p 0
04/07/2003 51,168.00p 51,168.00p 50,544.00p 50,544.00p 0
03/07/2003 51,792.00p 51,792.00p 51,792.00p 51,792.00p 0
02/07/2003 51,792.00p 51,792.00p 51,792.00p 51,792.00p 4
01/07/2003 49,920.00p 51,792.00p 49,920.00p 51,792.00p 5
30/06/2003 51,792.00p 51,792.00p 51,792.00p 51,792.00p 0
27/06/2003 51,792.00p 51,792.00p 51,792.00p 51,792.00p 0
26/06/2003 51,792.00p 51,792.00p 51,792.00p 51,792.00p 142
25/06/2003 51,792.00p 51,792.00p 51,792.00p 51,792.00p 259
24/06/2003 54,288.00p 54,288.00p 51,792.00p 51,792.00p 5
23/06/2003 56,784.00p 56,784.00p 56,784.00p 56,784.00p 0
20/06/2003 56,160.00p 56,784.00p 56,160.00p 56,784.00p 102
19/06/2003 54,288.00p 54,288.00p 54,288.00p 54,288.00p 6
18/06/2003 54,288.00p 54,288.00p 54,288.00p 54,288.00p 0
17/06/2003 58,032.00p 58,032.00p 58,032.00p 58,032.00p 40
16/06/2003 58,032.00p 58,032.00p 58,032.00p 58,032.00p 0
13/06/2003 58,032.00p 58,032.00p 58,032.00p 58,032.00p 80
12/06/2003 58,032.00p 58,032.00p 58,032.00p 58,032.00p 0
11/06/2003 58,032.00p 58,032.00p 58,032.00p 58,032.00p 48

*Close Price adjusted for both dividends and splits