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
22/08/2002 81,120.00p 81,120.00p 81,120.00p 81,120.00p 0
21/08/2002 81,120.00p 81,120.00p 81,120.00p 81,120.00p 0
20/08/2002 81,120.00p 81,120.00p 81,120.00p 81,120.00p 0
19/08/2002 71,760.00p 81,120.00p 71,760.00p 81,120.00p 1
16/08/2002 63,648.00p 68,640.00p 63,648.00p 68,640.00p 19
15/08/2002 58,656.00p 58,656.00p 58,656.00p 58,656.00p 0
14/08/2002 57,408.00p 57,408.00p 57,408.00p 57,408.00p 9
13/08/2002 58,656.00p 58,656.00p 57,408.00p 57,408.00p 0
12/08/2002 57,408.00p 57,408.00p 57,408.00p 57,408.00p 0
09/08/2002 57,408.00p 57,408.00p 57,408.00p 57,408.00p 0
08/08/2002 57,408.00p 57,408.00p 57,408.00p 57,408.00p 0
07/08/2002 57,408.00p 57,408.00p 57,408.00p 57,408.00p 0
06/08/2002 53,040.00p 55,536.00p 53,040.00p 55,536.00p 7
05/08/2002 56,160.00p 56,160.00p 54,912.00p 54,912.00p 0
02/08/2002 54,912.00p 54,912.00p 54,912.00p 54,912.00p 53
01/08/2002 54,912.00p 54,912.00p 54,912.00p 54,912.00p 110
31/07/2002 56,160.00p 56,160.00p 56,160.00p 56,160.00p 0
30/07/2002 56,160.00p 56,160.00p 56,160.00p 56,160.00p 0
29/07/2002 56,160.00p 56,160.00p 56,160.00p 56,160.00p 0
26/07/2002 56,160.00p 56,160.00p 56,160.00p 56,160.00p 0
25/07/2002 56,160.00p 56,160.00p 56,160.00p 56,160.00p 0
24/07/2002 53,040.00p 56,160.00p 53,040.00p 56,160.00p 0
23/07/2002 62,400.00p 62,400.00p 62,400.00p 62,400.00p 0
22/07/2002 65,520.00p 65,520.00p 62,400.00p 62,400.00p 17
19/07/2002 68,640.00p 68,640.00p 68,640.00p 68,640.00p 0
18/07/2002 69,888.00p 71,136.00p 68,640.00p 68,640.00p 5
17/07/2002 68,640.00p 68,640.00p 68,640.00p 68,640.00p 9
16/07/2002 65,520.00p 65,520.00p 65,520.00p 65,520.00p 0
15/07/2002 68,640.00p 68,640.00p 68,640.00p 68,640.00p 0
12/07/2002 73,631.99p 73,631.99p 68,640.00p 68,640.00p 5
11/07/2002 95,472.00p 95,472.00p 74,880.00p 74,880.00p 6
10/07/2002 97,343.99p 97,343.99p 97,343.99p 97,343.99p 0
09/07/2002 97,343.99p 97,343.99p 97,343.99p 97,343.99p 0
08/07/2002 97,343.99p 97,343.99p 97,343.99p 97,343.99p 0
05/07/2002 97,343.99p 97,343.99p 97,343.99p 97,343.99p 0
04/07/2002 98,592.00p 98,592.00p 97,343.99p 97,343.99p 0
03/07/2002 99,840.00p 99,840.00p 99,840.00p 99,840.00p 2
02/07/2002 103,584.00p 103,584.00p 103,584.00p 103,584.00p 0
01/07/2002 106,080.00p 106,080.00p 106,080.00p 106,080.00p 0
28/06/2002 107,328.00p 107,328.00p 106,080.00p 107,328.00p 0
27/06/2002 107,328.00p 107,328.00p 107,328.00p 107,328.00p 75
26/06/2002 107,328.00p 107,328.00p 107,328.00p 107,328.00p 5
25/06/2002 107,328.00p 107,328.00p 107,328.00p 107,328.00p 44
24/06/2002 106,080.00p 106,080.00p 106,080.00p 106,080.00p 0
21/06/2002 106,080.00p 106,080.00p 106,080.00p 106,080.00p 100
20/06/2002 106,080.00p 106,080.00p 106,080.00p 106,080.00p 16
19/06/2002 109,200.00p 109,200.00p 109,200.00p 109,200.00p 14
18/06/2002 109,200.00p 109,200.00p 109,200.00p 109,200.00p 108
17/06/2002 107,328.00p 107,328.00p 107,328.00p 107,328.00p 250
14/06/2002 116,064.00p 116,064.00p 116,064.00p 116,064.00p 28
13/06/2002 116,064.00p 116,064.00p 116,064.00p 116,064.00p 6
12/06/2002 116,064.00p 116,064.00p 116,064.00p 116,064.00p 147
11/06/2002 121,680.00p 121,680.00p 121,680.00p 121,680.00p 0
10/06/2002 131,039.99p 131,039.99p 131,039.99p 131,039.99p 18
07/06/2002 146,639.99p 146,639.99p 146,639.99p 146,639.99p 120
06/06/2002 149,760.01p 149,760.01p 149,760.01p 149,760.01p 40
05/06/2002 149,760.01p 149,760.01p 149,760.01p 149,760.01p 2
04/06/2002 159,120.00p 159,120.00p 159,120.00p 159,120.00p 0
03/06/2002 159,120.00p 159,120.00p 159,120.00p 159,120.00p 0
31/05/2002 159,120.00p 159,120.00p 159,120.00p 159,120.00p 190
30/05/2002 171,600.00p 171,600.00p 171,600.00p 171,600.00p 4
29/05/2002 174,720.00p 174,720.00p 174,720.00p 174,720.00p 0
28/05/2002 174,720.00p 174,720.00p 174,720.00p 174,720.00p 0
27/05/2002 174,720.00p 174,720.00p 174,720.00p 174,720.00p 1
24/05/2002 174,720.00p 174,720.00p 174,720.00p 174,720.00p 1
23/05/2002 174,720.00p 174,720.00p 174,720.00p 174,720.00p 0
22/05/2002 174,720.00p 174,720.00p 174,720.00p 174,720.00p 1

*Close Price adjusted for both dividends and splits