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
10/06/2003 53,040.00p 58,032.00p 53,040.00p 58,032.00p 148
09/06/2003 50,544.00p 51,792.00p 50,544.00p 51,792.00p 4
06/06/2003 53,040.00p 53,040.00p 50,544.00p 50,544.00p 0
05/06/2003 54,288.00p 54,288.00p 54,288.00p 54,288.00p 0
04/06/2003 54,288.00p 54,288.00p 54,288.00p 54,288.00p 0
03/06/2003 53,040.00p 54,288.00p 51,792.00p 54,288.00p 18
02/06/2003 54,912.00p 54,912.00p 54,288.00p 54,288.00p 8
30/05/2003 56,784.00p 56,784.00p 56,784.00p 56,784.00p 8
29/05/2003 56,160.00p 58,032.00p 56,160.00p 58,032.00p 131
28/05/2003 54,288.00p 54,288.00p 54,288.00p 54,288.00p 48
27/05/2003 54,288.00p 54,288.00p 54,288.00p 54,288.00p 0
23/05/2003 54,288.00p 54,288.00p 54,288.00p 54,288.00p 0
22/05/2003 54,288.00p 54,288.00p 54,288.00p 54,288.00p 0
21/05/2003 53,040.00p 54,288.00p 53,040.00p 54,288.00p 22
20/05/2003 49,920.00p 54,288.00p 49,920.00p 54,288.00p 2
19/05/2003 48,048.00p 48,048.00p 48,048.00p 48,048.00p 0
16/05/2003 45,552.00p 48,048.00p 45,552.00p 48,048.00p 5
15/05/2003 43,680.00p 43,680.00p 41,808.00p 43,056.00p 3
14/05/2003 46,800.00p 46,800.00p 45,552.00p 45,552.00p 44
13/05/2003 48,048.00p 48,048.00p 48,048.00p 48,048.00p 0
12/05/2003 48,048.00p 48,048.00p 48,048.00p 48,048.00p 0
09/05/2003 48,048.00p 48,048.00p 48,048.00p 48,048.00p 0
08/05/2003 37,440.00p 48,048.00p 37,440.00p 48,048.00p 9
07/05/2003 33,696.00p 36,816.00p 33,696.00p 36,816.00p 10
06/05/2003 33,072.00p 33,072.00p 33,072.00p 33,072.00p 0
02/05/2003 33,072.00p 33,072.00p 33,072.00p 33,072.00p 0
01/05/2003 31,824.00p 32,448.00p 31,824.00p 32,448.00p 16
30/04/2003 30,576.00p 30,576.00p 30,576.00p 30,576.00p 0
29/04/2003 30,576.00p 30,576.00p 30,576.00p 30,576.00p 0
28/04/2003 30,576.00p 30,576.00p 30,576.00p 30,576.00p 0
25/04/2003 30,576.00p 30,576.00p 30,576.00p 30,576.00p 0
24/04/2003 30,576.00p 30,576.00p 30,576.00p 30,576.00p 15
23/04/2003 30,576.00p 30,576.00p 30,576.00p 30,576.00p 20
22/04/2003 26,832.00p 30,576.00p 26,832.00p 30,576.00p 122
17/04/2003 28,080.00p 28,080.00p 28,080.00p 28,080.00p 64
16/04/2003 25,584.00p 28,080.00p 25,584.00p 28,080.00p 1
15/04/2003 26,832.00p 26,832.00p 26,208.00p 26,208.00p 0
14/04/2003 28,080.00p 28,080.00p 28,080.00p 28,080.00p 88
11/04/2003 24,336.00p 28,080.00p 24,336.00p 28,080.00p 5
10/04/2003 19,968.00p 23,088.00p 19,968.00p 23,088.00p 20
09/04/2003 18,096.00p 19,344.00p 18,096.00p 19,344.00p 387
08/04/2003 17,472.00p 17,472.00p 17,472.00p 17,472.00p 0
07/04/2003 17,472.00p 17,472.00p 17,472.00p 17,472.00p 72
04/04/2003 17,472.00p 17,472.00p 17,472.00p 17,472.00p 0
03/04/2003 17,472.00p 17,472.00p 17,472.00p 17,472.00p 0
02/04/2003 17,472.00p 17,472.00p 17,472.00p 17,472.00p 0
01/04/2003 17,472.00p 17,472.00p 17,472.00p 17,472.00p 345
31/03/2003 17,472.00p 17,472.00p 17,472.00p 17,472.00p 0
28/03/2003 17,472.00p 17,472.00p 17,472.00p 17,472.00p 0
27/03/2003 17,472.00p 17,472.00p 17,472.00p 17,472.00p 0
26/03/2003 18,096.00p 18,096.00p 18,096.00p 18,096.00p 8
25/03/2003 18,096.00p 18,096.00p 18,096.00p 18,096.00p 0
24/03/2003 18,096.00p 18,096.00p 18,096.00p 18,096.00p 0
21/03/2003 18,096.00p 18,096.00p 18,096.00p 18,096.00p 24
20/03/2003 18,096.00p 18,096.00p 18,096.00p 18,096.00p 0
19/03/2003 18,096.00p 18,096.00p 18,096.00p 18,096.00p 0
18/03/2003 18,096.00p 18,096.00p 18,096.00p 18,096.00p 0
17/03/2003 18,096.00p 18,096.00p 18,096.00p 18,096.00p 0
14/03/2003 18,096.00p 18,096.00p 18,096.00p 18,096.00p 0
13/03/2003 18,096.00p 18,096.00p 18,096.00p 18,096.00p 441
12/03/2003 18,096.00p 18,096.00p 18,096.00p 18,096.00p 0
11/03/2003 18,096.00p 18,096.00p 18,096.00p 18,096.00p 0
10/03/2003 18,096.00p 18,096.00p 18,096.00p 18,096.00p 80
07/03/2003 18,096.00p 18,096.00p 18,096.00p 18,096.00p 0
06/03/2003 18,096.00p 18,096.00p 18,096.00p 18,096.00p 0
05/03/2003 18,096.00p 18,096.00p 18,096.00p 18,096.00p 0
04/03/2003 18,096.00p 18,096.00p 18,096.00p 18,096.00p 0
03/03/2003 18,096.00p 18,096.00p 18,096.00p 18,096.00p 449
28/02/2003 18,096.00p 18,096.00p 18,096.00p 18,096.00p 801
27/02/2003 18,096.00p 18,096.00p 18,096.00p 18,096.00p 401
26/02/2003 18,096.00p 18,096.00p 18,096.00p 18,096.00p 0
25/02/2003 18,096.00p 18,096.00p 18,096.00p 18,096.00p 0
24/02/2003 18,096.00p 18,096.00p 18,096.00p 18,096.00p 0
21/02/2003 18,096.00p 18,096.00p 18,096.00p 18,096.00p 0
20/02/2003 18,096.00p 18,096.00p 18,096.00p 18,096.00p 0
19/02/2003 18,096.00p 18,096.00p 18,096.00p 18,096.00p 0
18/02/2003 18,096.00p 18,096.00p 18,096.00p 18,096.00p 0
17/02/2003 18,096.00p 18,096.00p 18,096.00p 18,096.00p 0
14/02/2003 18,096.00p 18,096.00p 18,096.00p 18,096.00p 0
13/02/2003 18,096.00p 18,096.00p 18,096.00p 18,096.00p 0
12/02/2003 18,096.00p 18,096.00p 18,096.00p 18,096.00p 0
11/02/2003 18,096.00p 18,096.00p 18,096.00p 18,096.00p 0
10/02/2003 18,096.00p 18,096.00p 18,096.00p 18,096.00p 0
07/02/2003 18,096.00p 18,096.00p 18,096.00p 18,096.00p 0
06/02/2003 18,096.00p 18,096.00p 18,096.00p 18,096.00p 0
05/02/2003 18,096.00p 18,096.00p 18,096.00p 18,096.00p 14
04/02/2003 19,344.00p 19,344.00p 18,096.00p 18,096.00p 29
03/02/2003 19,968.00p 19,968.00p 19,968.00p 19,968.00p 626
31/01/2003 19,968.00p 19,968.00p 19,968.00p 19,968.00p 0
30/01/2003 19,968.00p 19,968.00p 19,968.00p 19,968.00p 12
29/01/2003 19,344.00p 19,344.00p 19,344.00p 19,344.00p 0
28/01/2003 19,968.00p 19,968.00p 19,968.00p 19,968.00p 0
27/01/2003 19,968.00p 19,968.00p 19,968.00p 19,968.00p 0
24/01/2003 19,968.00p 19,968.00p 19,968.00p 19,968.00p 2
23/01/2003 19,968.00p 19,968.00p 19,968.00p 19,968.00p 0
22/01/2003 19,968.00p 19,968.00p 19,968.00p 19,968.00p 11
21/01/2003 19,344.00p 19,344.00p 19,344.00p 19,344.00p 0
20/01/2003 19,344.00p 19,344.00p 19,344.00p 19,344.00p 0
17/01/2003 19,344.00p 19,344.00p 19,344.00p 19,344.00p 0
16/01/2003 19,344.00p 19,344.00p 19,344.00p 19,344.00p 0
15/01/2003 19,344.00p 19,344.00p 19,344.00p 19,344.00p 0
14/01/2003 20,592.00p 20,592.00p 20,592.00p 20,592.00p 0
13/01/2003 20,592.00p 20,592.00p 20,592.00p 20,592.00p 18
10/01/2003 19,968.00p 19,968.00p 19,968.00p 19,968.00p 0
09/01/2003 21,216.00p 21,216.00p 19,968.00p 19,968.00p 81
08/01/2003 21,840.00p 21,840.00p 21,840.00p 21,840.00p 0
07/01/2003 21,840.00p 21,840.00p 21,840.00p 21,840.00p 0
06/01/2003 23,088.00p 23,088.00p 23,088.00p 23,088.00p 0
03/01/2003 23,088.00p 23,088.00p 23,088.00p 23,088.00p 0
02/01/2003 23,088.00p 23,088.00p 23,088.00p 23,088.00p 0
31/12/2002 23,088.00p 23,088.00p 23,088.00p 23,088.00p 0
30/12/2002 23,088.00p 23,088.00p 23,088.00p 23,088.00p 0
27/12/2002 23,088.00p 23,088.00p 23,088.00p 23,088.00p 3
24/12/2002 23,088.00p 23,088.00p 23,088.00p 23,088.00p 0
23/12/2002 24,960.00p 24,960.00p 24,960.00p 24,960.00p 0
20/12/2002 24,960.00p 24,960.00p 24,960.00p 24,960.00p 0
19/12/2002 24,960.00p 24,960.00p 24,960.00p 24,960.00p 32
18/12/2002 24,960.00p 24,960.00p 24,960.00p 24,960.00p 0
17/12/2002 24,960.00p 24,960.00p 24,960.00p 24,960.00p 0
16/12/2002 24,960.00p 24,960.00p 24,960.00p 24,960.00p 4
13/12/2002 24,960.00p 24,960.00p 24,960.00p 24,960.00p 0
12/12/2002 24,960.00p 24,960.00p 24,960.00p 24,960.00p 0
11/12/2002 28,080.00p 28,080.00p 18,720.00p 23,712.00p 8
10/12/2002 31,200.00p 31,200.00p 31,200.00p 31,200.00p 0
09/12/2002 31,200.00p 31,200.00p 31,200.00p 31,200.00p 0
06/12/2002 31,200.00p 31,200.00p 31,200.00p 31,200.00p 0
05/12/2002 31,200.00p 31,200.00p 31,200.00p 31,200.00p 0
04/12/2002 31,200.00p 31,200.00p 31,200.00p 31,200.00p 44
03/12/2002 32,448.00p 32,448.00p 32,448.00p 32,448.00p 0
02/12/2002 32,448.00p 32,448.00p 32,448.00p 32,448.00p 0
29/11/2002 32,448.00p 32,448.00p 32,448.00p 32,448.00p 0
28/11/2002 32,448.00p 32,448.00p 32,448.00p 32,448.00p 0
27/11/2002 32,448.00p 32,448.00p 32,448.00p 32,448.00p 0
26/11/2002 32,448.00p 32,448.00p 32,448.00p 32,448.00p 0
25/11/2002 32,448.00p 32,448.00p 32,448.00p 32,448.00p 0
22/11/2002 32,448.00p 32,448.00p 32,448.00p 32,448.00p 2
21/11/2002 35,568.00p 35,568.00p 35,568.00p 35,568.00p 145
20/11/2002 34,320.00p 34,320.00p 34,320.00p 34,320.00p 9
19/11/2002 31,200.00p 31,200.00p 31,200.00p 31,200.00p 0
18/11/2002 31,200.00p 31,200.00p 31,200.00p 31,200.00p 0
15/11/2002 31,200.00p 31,200.00p 31,200.00p 31,200.00p 4
14/11/2002 31,200.00p 31,200.00p 31,200.00p 31,200.00p 19
13/11/2002 59,904.00p 59,904.00p 59,904.00p 59,904.00p 0
12/11/2002 59,904.00p 59,904.00p 59,904.00p 59,904.00p 0
11/11/2002 59,904.00p 59,904.00p 59,904.00p 59,904.00p 40
08/11/2002 59,904.00p 59,904.00p 59,904.00p 59,904.00p 0
07/11/2002 59,904.00p 59,904.00p 59,904.00p 59,904.00p 0
06/11/2002 59,904.00p 59,904.00p 59,904.00p 59,904.00p 0
05/11/2002 59,904.00p 59,904.00p 59,904.00p 59,904.00p 0
04/11/2002 62,400.00p 62,400.00p 62,400.00p 62,400.00p 0
01/11/2002 62,400.00p 62,400.00p 62,400.00p 62,400.00p 0
31/10/2002 62,400.00p 62,400.00p 62,400.00p 62,400.00p 0
30/10/2002 62,400.00p 62,400.00p 62,400.00p 62,400.00p 0
29/10/2002 62,400.00p 62,400.00p 62,400.00p 62,400.00p 0
28/10/2002 62,400.00p 62,400.00p 62,400.00p 62,400.00p 0
25/10/2002 62,400.00p 62,400.00p 62,400.00p 62,400.00p 1
24/10/2002 62,400.00p 62,400.00p 62,400.00p 62,400.00p 0
23/10/2002 62,400.00p 62,400.00p 62,400.00p 62,400.00p 56
22/10/2002 62,400.00p 62,400.00p 62,400.00p 62,400.00p 0
21/10/2002 62,400.00p 62,400.00p 62,400.00p 62,400.00p 0
18/10/2002 62,400.00p 62,400.00p 62,400.00p 62,400.00p 10
17/10/2002 62,400.00p 62,400.00p 62,400.00p 62,400.00p 0
16/10/2002 62,400.00p 62,400.00p 62,400.00p 62,400.00p 0
15/10/2002 62,400.00p 62,400.00p 62,400.00p 62,400.00p 0
14/10/2002 62,400.00p 62,400.00p 62,400.00p 62,400.00p 0
11/10/2002 62,400.00p 62,400.00p 62,400.00p 62,400.00p 0
10/10/2002 62,400.00p 62,400.00p 62,400.00p 62,400.00p 0
09/10/2002 62,400.00p 62,400.00p 62,400.00p 62,400.00p 4
08/10/2002 66,768.01p 66,768.01p 66,768.01p 66,768.01p 0
07/10/2002 66,768.01p 66,768.01p 66,768.01p 66,768.01p 40
04/10/2002 68,016.00p 68,640.00p 68,016.00p 68,016.00p 0
03/10/2002 69,888.00p 69,888.00p 68,016.00p 68,016.00p 12
02/10/2002 71,136.00p 71,136.00p 71,136.00p 71,136.00p 0
01/10/2002 71,136.00p 71,136.00p 71,136.00p 71,136.00p 20
30/09/2002 73,631.99p 73,631.99p 72,384.00p 72,384.00p 8
27/09/2002 72,384.00p 76,128.00p 72,384.00p 75,504.00p 44
26/09/2002 66,143.99p 66,143.99p 66,143.99p 66,143.99p 4
25/09/2002 66,143.99p 66,143.99p 66,143.99p 66,143.99p 0
24/09/2002 66,143.99p 66,143.99p 66,143.99p 66,143.99p 8
23/09/2002 66,143.99p 66,143.99p 66,143.99p 66,143.99p 8
20/09/2002 66,143.99p 66,143.99p 66,143.99p 66,143.99p 0
19/09/2002 66,143.99p 66,143.99p 66,143.99p 66,143.99p 0
18/09/2002 66,143.99p 66,143.99p 66,143.99p 66,143.99p 0
17/09/2002 66,143.99p 66,143.99p 66,143.99p 66,143.99p 0
16/09/2002 66,143.99p 66,143.99p 66,143.99p 66,143.99p 0
13/09/2002 66,143.99p 66,143.99p 66,143.99p 66,143.99p 1
12/09/2002 68,640.00p 68,640.00p 68,640.00p 68,640.00p 0
11/09/2002 68,640.00p 68,640.00p 68,640.00p 68,640.00p 0
10/09/2002 72,384.00p 72,384.00p 72,384.00p 72,384.00p 0
09/09/2002 74,880.00p 74,880.00p 74,880.00p 74,880.00p 0
06/09/2002 78,624.00p 78,624.00p 78,624.00p 78,624.00p 0
05/09/2002 78,624.00p 78,624.00p 78,624.00p 78,624.00p 0
04/09/2002 81,120.00p 81,120.00p 81,120.00p 81,120.00p 0
03/09/2002 81,120.00p 81,120.00p 81,120.00p 81,120.00p 0
02/09/2002 81,120.00p 81,120.00p 81,120.00p 81,120.00p 0
30/08/2002 81,120.00p 81,120.00p 81,120.00p 81,120.00p 0
29/08/2002 82,368.01p 82,368.01p 81,120.00p 81,120.00p 43
28/08/2002 83,616.00p 83,616.00p 83,616.00p 83,616.00p 0
27/08/2002 83,616.00p 83,616.00p 83,616.00p 83,616.00p 0
23/08/2002 82,368.01p 87,360.00p 82,368.01p 83,616.00p 12

*Close Price adjusted for both dividends and splits