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
17/02/2012 1,435.20p 1,478.88p 1,272.96p 1,435.20p 271
16/02/2012 1,560.00p 1,560.00p 1,435.20p 1,435.20p 120
15/02/2012 1,591.20p 1,638.62p 1,447.68p 1,560.00p 160
14/02/2012 1,497.60p 1,591.20p 1,497.60p 1,591.20p 78
13/02/2012 1,497.60p 1,510.08p 1,402.75p 1,497.60p 161
10/02/2012 1,653.60p 1,653.60p 962.83p 1,497.60p 989
09/02/2012 1,653.60p 1,653.60p 1,578.72p 1,653.60p 36
08/02/2012 1,653.60p 1,653.60p 1,609.92p 1,653.60p 31
07/02/2012 1,653.60p 1,653.60p 1,578.72p 1,653.60p 22
06/02/2012 1,653.60p 1,653.60p 1,578.72p 1,653.60p 0
03/02/2012 1,653.60p 1,653.60p 1,578.72p 1,653.60p 0
02/02/2012 1,653.60p 1,653.60p 1,578.72p 1,653.60p 56
01/02/2012 1,653.60p 1,653.60p 1,560.00p 1,653.60p 85
31/01/2012 1,653.60p 1,653.60p 1,580.59p 1,653.60p 0
30/01/2012 1,653.60p 1,653.60p 1,580.59p 1,653.60p 123
27/01/2012 1,653.60p 1,684.80p 1,560.00p 1,653.60p 0
26/01/2012 1,560.00p 1,684.80p 1,560.00p 1,653.60p 283
25/01/2012 1,560.00p 1,622.40p 1,560.00p 1,560.00p 24
24/01/2012 1,560.00p 1,634.88p 1,372.80p 1,560.00p 119
23/01/2012 1,653.60p 1,653.60p 1,560.00p 1,560.00p 85
20/01/2012 1,653.60p 1,653.60p 1,560.00p 1,653.60p 40
19/01/2012 1,653.60p 1,659.84p 1,560.00p 1,653.60p 42
18/01/2012 1,653.60p 1,672.32p 1,560.00p 1,653.60p 370
17/01/2012 1,404.00p 1,734.72p 1,404.00p 1,653.60p 2485
16/01/2012 1,404.00p 1,497.60p 1,404.00p 1,404.00p 28
13/01/2012 1,404.00p 1,460.16p 1,404.00p 1,404.00p 401
12/01/2012 1,404.00p 1,460.16p 1,329.12p 1,404.00p 158
11/01/2012 1,653.60p 1,653.60p 1,310.40p 1,404.00p 1064
10/01/2012 1,653.60p 1,653.60p 1,584.34p 1,653.60p 130
09/01/2012 1,653.60p 1,653.60p 1,560.00p 1,653.60p 494
06/01/2012 2,028.00p 2,028.00p 1,560.00p 1,653.60p 1783
05/01/2012 3,120.00p 3,120.00p 2,778.80p 2,964.00p 201
04/01/2012 3,120.00p 3,120.00p 2,820.48p 3,120.00p 11
03/01/2012 3,120.00p 3,120.00p 2,820.48p 3,120.00p 151
30/12/2011 3,120.00p 3,120.00p 2,814.24p 3,120.00p 0
29/12/2011 3,120.00p 3,120.00p 2,814.24p 3,120.00p 10
28/12/2011 3,120.00p 3,120.00p 2,808.00p 3,120.00p 37
23/12/2011 3,120.00p 3,120.00p 2,882.88p 3,120.00p 0
22/12/2011 3,120.00p 3,120.00p 2,882.88p 3,120.00p 8
21/12/2011 3,744.00p 3,744.00p 2,652.00p 3,120.00p 241
20/12/2011 3,744.00p 3,744.00p 3,432.00p 3,744.00p 41
19/12/2011 3,744.00p 3,900.00p 3,432.00p 3,744.00p 358
16/12/2011 4,056.00p 4,056.00p 3,744.00p 3,744.00p 190
15/12/2011 4,056.00p 4,368.00p 3,744.00p 4,056.00p 1412
14/12/2011 3,588.00p 4,680.00p 3,588.00p 4,056.00p 1065
13/12/2011 2,964.00p 3,993.60p 2,964.00p 3,588.00p 541
12/12/2011 2,808.00p 3,224.83p 2,808.00p 2,964.00p 45
09/12/2011 2,808.00p 3,113.76p 2,371.20p 2,808.00p 0
08/12/2011 2,371.20p 3,113.76p 2,371.20p 2,808.00p 394
07/12/2011 2,340.00p 2,620.80p 2,308.80p 2,371.20p 474
06/12/2011 2,340.00p 2,492.88p 2,184.00p 2,340.00p 481
05/12/2011 2,184.00p 2,340.00p 2,184.00p 2,340.00p 159
02/12/2011 2,340.00p 2,340.00p 2,184.00p 2,340.00p 106
01/12/2011 2,340.00p 2,371.20p 2,184.00p 2,340.00p 79
30/11/2011 2,340.00p 2,340.00p 2,221.44p 2,340.00p 99
29/11/2011 2,340.00p 2,340.00p 2,308.80p 2,340.00p 6
28/11/2011 2,340.00p 2,340.00p 2,020.39p 2,340.00p 58
25/11/2011 2,340.00p 2,340.00p 1,872.00p 2,340.00p 150
24/11/2011 2,340.00p 2,340.00p 2,340.00p 2,340.00p 6
23/11/2011 2,340.00p 2,340.00p 2,184.00p 2,340.00p 200
22/11/2011 2,340.00p 2,340.00p 2,196.48p 2,340.00p 37
21/11/2011 2,340.00p 2,340.00p 2,196.48p 2,340.00p 10
18/11/2011 2,340.00p 2,340.00p 2,308.80p 2,340.00p 0
17/11/2011 2,340.00p 2,340.00p 2,308.80p 2,340.00p 43
16/11/2011 2,340.00p 2,340.00p 2,321.28p 2,340.00p 202
15/11/2011 2,340.00p 2,496.00p 2,333.76p 2,340.00p 69
14/11/2011 2,340.00p 2,340.00p 2,187.74p 2,340.00p 0
11/11/2011 2,340.00p 2,340.00p 2,187.74p 2,340.00p 5
10/11/2011 2,340.00p 2,340.00p 2,333.76p 2,340.00p 8
09/11/2011 2,496.00p 2,496.00p 2,184.00p 2,340.00p 38
08/11/2011 2,496.00p 2,496.00p 2,190.24p 2,496.00p 0
07/11/2011 2,496.00p 2,496.00p 2,190.24p 2,496.00p 0
04/11/2011 2,496.00p 2,496.00p 2,190.24p 2,496.00p 0
03/11/2011 2,496.00p 2,496.00p 2,190.24p 2,496.00p 0
02/11/2011 2,496.00p 2,496.00p 2,190.24p 2,496.00p 0
01/11/2011 2,496.00p 2,496.00p 2,190.24p 2,496.00p 0
31/10/2011 2,496.00p 2,496.00p 2,190.24p 2,496.00p 16
28/10/2011 2,652.00p 2,652.00p 2,190.24p 2,496.00p 103
27/10/2011 2,652.00p 2,652.00p 2,527.20p 2,652.00p 3
26/10/2011 2,652.00p 2,652.00p 2,527.20p 2,652.00p 34
25/10/2011 2,652.00p 2,652.00p 2,558.40p 2,652.00p 0
24/10/2011 2,652.00p 2,652.00p 2,558.40p 2,652.00p 40
21/10/2011 2,652.00p 2,652.00p 2,527.20p 2,652.00p 8
20/10/2011 2,496.00p 2,652.00p 2,496.00p 2,652.00p 109
19/10/2011 2,496.00p 2,558.40p 2,215.20p 2,496.00p 74
18/10/2011 2,496.00p 2,496.00p 2,215.20p 2,496.00p 0
17/10/2011 2,496.00p 2,496.00p 2,215.20p 2,496.00p 12
14/10/2011 2,340.00p 2,808.00p 1,872.00p 2,496.00p 0
13/10/2011 2,808.00p 2,808.00p 1,872.00p 2,340.00p 902
12/10/2011 2,808.00p 2,808.00p 2,808.00p 2,808.00p 19
11/10/2011 2,808.00p 2,808.00p 2,496.00p 2,808.00p 12
10/10/2011 2,808.00p 2,808.00p 2,496.00p 2,808.00p 12
07/10/2011 2,808.00p 2,808.00p 2,496.00p 2,808.00p 80
06/10/2011 2,808.00p 2,901.60p 2,808.00p 2,808.00p 4
05/10/2011 2,808.00p 2,964.00p 2,808.00p 2,808.00p 0
04/10/2011 2,808.00p 2,964.00p 2,808.00p 2,808.00p 0
03/10/2011 2,808.00p 2,964.00p 2,808.00p 2,808.00p 0
30/09/2011 2,964.00p 2,964.00p 2,808.00p 2,808.00p 38
29/09/2011 2,808.00p 2,964.00p 2,496.00p 2,964.00p 16
28/09/2011 3,120.00p 3,120.00p 2,496.00p 2,808.00p 159
27/09/2011 3,120.00p 3,120.00p 2,964.00p 3,120.00p 0
26/09/2011 2,964.00p 3,120.00p 2,964.00p 3,120.00p 32
23/09/2011 2,964.00p 2,964.00p 2,808.00p 2,964.00p 18
22/09/2011 3,432.00p 3,432.00p 2,496.00p 2,964.00p 139
21/09/2011 3,744.00p 3,744.00p 3,120.00p 3,432.00p 253
20/09/2011 3,744.00p 3,744.00p 3,120.00p 3,744.00p 0
19/09/2011 3,744.00p 3,744.00p 3,120.00p 3,744.00p 192
16/09/2011 3,744.00p 3,806.40p 3,744.00p 3,744.00p 64
15/09/2011 3,744.00p 3,806.40p 3,432.00p 3,744.00p 147
14/09/2011 3,744.00p 3,875.04p 3,744.00p 3,744.00p 51
13/09/2011 3,744.00p 3,744.00p 3,463.20p 3,744.00p 6
12/09/2011 3,744.00p 3,744.00p 3,463.20p 3,744.00p 2
09/09/2011 3,900.00p 3,900.00p 3,744.00p 3,900.00p 148
08/09/2011 3,900.00p 3,900.00p 3,744.00p 3,900.00p 45
07/09/2011 3,900.00p 3,931.20p 3,744.00p 3,900.00p 26
06/09/2011 3,744.00p 3,868.80p 3,744.00p 3,744.00p 0
05/09/2011 3,744.00p 3,868.80p 3,744.00p 3,744.00p 6
02/09/2011 3,744.00p 3,744.00p 3,495.65p 3,744.00p 21
01/09/2011 3,744.00p 3,744.00p 3,500.64p 3,744.00p 26
31/08/2011 3,744.00p 3,744.00p 3,500.64p 3,744.00p 0
30/08/2011 3,744.00p 3,744.00p 3,500.64p 3,744.00p 0
26/08/2011 3,744.00p 3,744.00p 3,500.64p 3,744.00p 0
25/08/2011 3,744.00p 3,744.00p 3,500.64p 3,744.00p 0
24/08/2011 3,744.00p 3,744.00p 3,500.64p 3,744.00p 8
23/08/2011 3,588.00p 3,588.00p 3,556.80p 3,588.00p 6
22/08/2011 3,588.00p 3,656.64p 3,588.00p 3,588.00p 80
19/08/2011 3,744.00p 3,868.80p 3,500.64p 3,588.00p 9
18/08/2011 3,744.00p 3,744.00p 3,581.76p 3,744.00p 20
17/08/2011 3,744.00p 3,868.80p 3,588.00p 3,744.00p 0
16/08/2011 3,744.00p 3,868.80p 3,588.00p 3,744.00p 0
15/08/2011 3,588.00p 3,868.80p 3,588.00p 3,744.00p 81
12/08/2011 3,588.00p 3,588.00p 3,588.00p 3,588.00p 71
11/08/2011 3,432.00p 3,669.12p 3,432.00p 3,432.00p 3
10/08/2011 3,276.00p 3,432.00p 3,244.80p 3,432.00p 41
09/08/2011 3,588.00p 3,588.00p 3,182.40p 3,276.00p 261
08/08/2011 3,588.00p 3,588.00p 3,169.92p 3,588.00p 48
05/08/2011 3,744.00p 3,744.00p 3,120.00p 3,588.00p 171
04/08/2011 3,588.00p 4,056.00p 3,432.00p 3,744.00p 304
03/08/2011 3,900.00p 3,900.00p 3,588.00p 3,588.00p 123
02/08/2011 3,900.00p 3,931.20p 3,781.44p 3,900.00p 0
01/08/2011 3,900.00p 3,931.20p 3,781.44p 3,900.00p 50
29/07/2011 3,900.00p 3,900.00p 3,781.44p 3,900.00p 80
28/07/2011 3,900.00p 4,056.00p 3,432.00p 3,900.00p 0
27/07/2011 4,056.00p 4,056.00p 3,432.00p 3,900.00p 116
26/07/2011 4,368.00p 4,368.00p 3,750.24p 4,056.00p 148
25/07/2011 4,368.00p 4,368.00p 3,744.00p 4,368.00p 375
22/07/2011 4,399.20p 4,399.20p 4,118.40p 4,368.00p 100
21/07/2011 4,399.20p 4,511.52p 4,368.00p 4,399.20p 105
20/07/2011 4,368.00p 4,527.74p 4,259.42p 4,399.20p 555
19/07/2011 4,524.00p 4,524.00p 4,243.20p 4,368.00p 493
18/07/2011 4,680.00p 4,773.60p 4,065.98p 4,524.00p 551
15/07/2011 4,680.00p 4,680.00p 4,368.00p 4,680.00p 112
14/07/2011 4,680.00p 4,834.75p 4,442.88p 4,680.00p 21
13/07/2011 4,680.00p 4,680.00p 4,392.96p 4,680.00p 88
12/07/2011 4,680.00p 4,834.75p 4,392.96p 4,680.00p 36
11/07/2011 4,680.00p 4,836.00p 4,680.00p 4,680.00p 3
08/07/2011 4,680.00p 4,680.00p 4,405.44p 4,680.00p 16
07/07/2011 4,992.00p 5,054.40p 4,680.00p 4,680.00p 109
06/07/2011 4,992.00p 5,091.84p 4,767.36p 4,992.00p 170
05/07/2011 4,992.00p 5,116.80p 4,992.00p 4,992.00p 25
04/07/2011 4,992.00p 5,179.20p 4,756.13p 4,992.00p 139
01/07/2011 5,148.00p 5,975.42p 4,742.40p 4,992.00p 761
30/06/2011 4,212.00p 5,547.36p 3,744.00p 5,148.00p 1058
29/06/2011 3,744.00p 3,744.00p 3,456.96p 3,744.00p 40
28/06/2011 3,744.00p 3,780.19p 3,469.44p 3,744.00p 101
27/06/2011 3,744.00p 3,744.00p 3,456.96p 3,744.00p 11
24/06/2011 3,744.00p 3,805.15p 3,744.00p 3,744.00p 26
23/06/2011 3,744.00p 3,744.00p 3,744.00p 3,744.00p 27
22/06/2011 3,744.00p 3,744.00p 3,525.60p 3,744.00p 3
21/06/2011 3,744.00p 3,924.96p 3,744.00p 3,744.00p 97
20/06/2011 4,056.00p 4,133.38p 3,573.02p 3,744.00p 273
17/06/2011 4,212.00p 4,212.00p 3,744.00p 4,056.00p 84
16/06/2011 4,212.00p 4,212.00p 3,806.40p 4,212.00p 40
15/06/2011 4,212.00p 4,524.00p 3,968.64p 4,212.00p 0
14/06/2011 4,524.00p 4,524.00p 3,968.64p 4,212.00p 264
13/06/2011 4,524.00p 4,524.00p 4,056.00p 4,524.00p 45
10/06/2011 4,524.00p 4,524.00p 4,371.74p 4,524.00p 4
09/06/2011 4,524.00p 4,524.00p 4,368.00p 4,524.00p 40
08/06/2011 4,524.00p 4,542.72p 4,368.00p 4,524.00p 162
07/06/2011 4,524.00p 4,617.60p 4,368.00p 4,524.00p 804
06/06/2011 4,524.00p 4,680.00p 4,399.20p 4,524.00p 165
03/06/2011 4,680.00p 4,680.00p 4,368.00p 4,524.00p 798
02/06/2011 4,680.00p 4,680.00p 4,368.00p 4,680.00p 89
01/06/2011 4,680.00p 4,680.00p 4,368.00p 4,680.00p 56
31/05/2011 4,680.00p 4,680.00p 4,368.00p 4,680.00p 107
27/05/2011 4,680.00p 4,992.00p 4,517.76p 4,680.00p 3
26/05/2011 4,680.00p 4,680.00p 4,368.00p 4,680.00p 12
25/05/2011 4,680.00p 4,680.00p 4,368.00p 4,680.00p 213
24/05/2011 4,680.00p 4,680.00p 4,368.00p 4,680.00p 144
23/05/2011 4,680.00p 4,680.00p 4,368.00p 4,680.00p 96
20/05/2011 4,680.00p 4,680.00p 4,269.41p 4,680.00p 122
19/05/2011 4,836.00p 4,860.96p 4,368.00p 4,680.00p 270
18/05/2011 4,836.00p 4,836.00p 4,673.76p 4,836.00p 46
17/05/2011 4,836.00p 5,041.92p 4,368.00p 4,836.00p 286
16/05/2011 4,836.00p 5,116.80p 4,565.18p 4,836.00p 81
13/05/2011 4,836.00p 5,108.06p 4,368.00p 4,836.00p 553
12/05/2011 4,680.00p 4,992.00p 4,400.07p 4,836.00p 316
11/05/2011 4,680.00p 4,992.00p 4,680.00p 4,680.00p 22
10/05/2011 4,680.00p 4,992.00p 4,499.04p 4,680.00p 211
09/05/2011 4,680.00p 4,680.00p 4,680.00p 4,680.00p 110

*Close Price adjusted for both dividends and splits