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
20/07/2010 12,168.00p 12,168.00p 12,168.00p 12,168.00p 0
19/07/2010 12,168.00p 12,168.00p 12,168.00p 12,168.00p 0
16/07/2010 12,168.00p 12,168.00p 9,984.00p 12,168.00p 80
15/07/2010 12,168.00p 12,168.00p 12,168.00p 12,168.00p 0
14/07/2010 12,480.00p 12,480.00p 11,856.00p 12,168.00p 28
13/07/2010 12,480.00p 12,480.00p 12,480.00p 12,480.00p 0
12/07/2010 12,480.00p 12,480.00p 12,480.00p 12,480.00p 2
09/07/2010 12,480.00p 12,480.00p 11,856.00p 12,480.00p 8
08/07/2010 12,480.00p 12,480.00p 12,417.60p 12,480.00p 2
07/07/2010 12,480.00p 12,480.00p 12,480.00p 12,480.00p 0
06/07/2010 12,480.00p 12,480.00p 12,480.00p 12,480.00p 0
05/07/2010 12,480.00p 12,480.00p 11,993.28p 12,480.00p 9
02/07/2010 12,480.00p 12,480.00p 12,480.00p 12,480.00p 0
01/07/2010 12,480.00p 12,480.00p 12,480.00p 12,480.00p 0
30/06/2010 12,792.00p 13,104.00p 11,544.00p 12,480.00p 21
29/06/2010 12,792.00p 12,792.00p 11,232.00p 12,792.00p 38
28/06/2010 12,792.00p 12,792.00p 12,792.00p 12,792.00p 0
25/06/2010 14,352.00p 14,352.00p 12,480.00p 12,792.00p 38
24/06/2010 14,352.00p 14,352.00p 13,728.00p 14,352.00p 18
23/06/2010 14,352.00p 14,352.00p 14,352.00p 14,352.00p 0
22/06/2010 14,352.00p 14,352.00p 14,352.00p 14,352.00p 0
21/06/2010 14,352.00p 14,352.00p 13,728.00p 14,352.00p 23
18/06/2010 14,352.00p 14,976.00p 13,977.60p 14,352.00p 47
17/06/2010 14,664.00p 14,664.00p 14,040.00p 14,040.00p 0
16/06/2010 14,664.00p 14,664.00p 14,352.00p 14,352.00p 0
15/06/2010 14,664.00p 14,664.00p 13,933.92p 14,664.00p 8
14/06/2010 15,600.00p 16,536.00p 14,664.00p 14,664.00p 76
11/06/2010 13,104.00p 13,104.00p 13,104.00p 13,104.00p 0
10/06/2010 13,104.00p 13,104.00p 13,104.00p 13,104.00p 0
09/06/2010 12,792.00p 13,104.00p 12,792.00p 13,104.00p 20
08/06/2010 12,792.00p 12,792.00p 12,480.00p 12,792.00p 8
07/06/2010 13,104.00p 13,104.00p 12,480.00p 12,792.00p 2
04/06/2010 13,416.00p 13,559.52p 12,480.00p 13,104.00p 33
03/06/2010 13,416.00p 13,416.00p 13,416.00p 13,416.00p 0
02/06/2010 14,040.00p 14,040.00p 13,260.00p 13,416.00p 2
01/06/2010 14,040.00p 14,040.00p 13,260.00p 14,040.00p 32
28/05/2010 14,040.00p 14,040.00p 13,260.00p 14,040.00p 17
27/05/2010 14,040.00p 14,040.00p 13,260.00p 14,040.00p 1
26/05/2010 14,040.00p 14,040.00p 13,291.20p 14,040.00p 86
25/05/2010 14,040.00p 14,040.00p 14,040.00p 14,040.00p 0
24/05/2010 14,040.00p 14,040.00p 13,915.20p 14,040.00p 7
21/05/2010 14,040.00p 14,040.00p 13,728.00p 14,040.00p 29
20/05/2010 14,040.00p 14,040.00p 14,040.00p 14,040.00p 8
19/05/2010 14,664.00p 14,664.00p 14,040.00p 14,040.00p 83
18/05/2010 14,664.00p 14,664.00p 14,664.00p 14,664.00p 0
17/05/2010 15,288.00p 15,288.00p 14,352.00p 14,664.00p 40
14/05/2010 15,600.00p 15,600.00p 14,976.00p 15,600.00p 26
13/05/2010 15,600.00p 15,600.00p 14,976.00p 15,600.00p 24
12/05/2010 15,600.00p 15,600.00p 15,600.00p 15,600.00p 0
11/05/2010 15,600.00p 15,600.00p 15,600.00p 15,600.00p 0
10/05/2010 15,600.00p 15,600.00p 15,132.00p 15,600.00p 30
07/05/2010 15,600.00p 15,600.00p 15,600.00p 15,600.00p 2
06/05/2010 15,912.00p 15,912.00p 15,912.00p 15,912.00p 0
05/05/2010 15,912.00p 15,912.00p 15,912.00p 15,912.00p 0
04/05/2010 15,912.00p 15,912.00p 15,163.20p 15,912.00p 2
30/04/2010 16,224.00p 16,224.00p 15,912.00p 15,912.00p 0
29/04/2010 16,224.00p 16,224.00p 15,724.80p 16,224.00p 30
28/04/2010 16,224.00p 16,224.00p 15,600.00p 16,224.00p 64
27/04/2010 16,224.00p 16,660.80p 15,600.00p 16,224.00p 25
26/04/2010 16,536.00p 16,536.00p 16,224.00p 16,224.00p 41
23/04/2010 16,848.00p 16,848.00p 16,224.00p 16,536.00p 68
22/04/2010 16,848.00p 17,322.24p 16,848.00p 16,848.00p 303
21/04/2010 15,600.00p 16,848.00p 15,600.00p 16,848.00p 243
20/04/2010 15,600.00p 15,600.00p 15,175.68p 15,600.00p 28
19/04/2010 15,600.00p 16,224.00p 15,100.80p 15,600.00p 63
16/04/2010 15,600.00p 15,849.60p 15,175.68p 15,600.00p 13
15/04/2010 15,600.00p 15,849.60p 15,600.00p 15,600.00p 1
14/04/2010 15,600.00p 16,136.64p 15,163.20p 15,600.00p 16
13/04/2010 15,600.00p 15,600.00p 15,163.20p 15,600.00p 17
12/04/2010 15,600.00p 15,787.20p 14,976.00p 15,600.00p 16
09/04/2010 16,224.00p 16,224.00p 15,600.00p 15,600.00p 10
08/04/2010 16,224.00p 16,224.00p 16,224.00p 16,224.00p 9
07/04/2010 16,848.00p 16,848.00p 16,224.00p 16,224.00p 0
06/04/2010 16,848.00p 16,848.00p 16,224.00p 16,848.00p 21
01/04/2010 16,848.00p 16,848.00p 16,224.00p 16,848.00p 16
31/03/2010 16,848.00p 16,848.00p 16,848.00p 16,848.00p 0
30/03/2010 17,160.00p 17,160.00p 16,380.00p 16,848.00p 56
29/03/2010 17,472.00p 17,472.00p 16,848.00p 17,160.00p 41
26/03/2010 17,472.00p 17,472.00p 16,848.00p 17,472.00p 420
25/03/2010 17,784.00p 17,784.00p 17,472.00p 17,472.00p 9
24/03/2010 17,784.00p 17,952.48p 17,784.00p 17,784.00p 3
23/03/2010 17,784.00p 17,958.72p 17,596.80p 17,784.00p 27
22/03/2010 17,784.00p 18,096.00p 17,472.00p 17,784.00p 2039
19/03/2010 17,784.00p 18,096.00p 17,472.00p 17,784.00p 304
18/03/2010 17,160.00p 18,220.80p 16,224.00p 17,784.00p 1415
17/03/2010 16,536.00p 17,160.00p 16,224.00p 17,160.00p 140
16/03/2010 16,848.00p 16,848.00p 15,912.00p 15,912.00p 92
15/03/2010 15,288.00p 16,099.20p 15,288.00p 15,912.00p 372
12/03/2010 15,288.00p 15,444.00p 15,288.00p 15,288.00p 120
11/03/2010 15,288.00p 15,288.00p 15,069.60p 15,288.00p 7
10/03/2010 14,976.00p 15,288.00p 14,976.00p 15,288.00p 28
09/03/2010 15,912.00p 15,912.00p 14,976.00p 14,976.00p 43
08/03/2010 15,912.00p 15,912.00p 15,600.00p 15,912.00p 92
05/03/2010 16,224.00p 16,224.00p 15,912.00p 15,912.00p 31
04/03/2010 16,224.00p 16,224.00p 15,912.00p 16,224.00p 34
03/03/2010 16,536.00p 16,536.00p 15,600.00p 16,224.00p 51
02/03/2010 16,224.00p 16,536.00p 15,943.20p 16,536.00p 3
01/03/2010 16,224.00p 16,461.12p 16,224.00p 16,224.00p 264
26/02/2010 16,224.00p 16,423.68p 16,224.00p 16,224.00p 35
25/02/2010 16,536.00p 16,536.00p 15,693.60p 16,224.00p 8
24/02/2010 16,536.00p 16,536.00p 15,294.24p 16,536.00p 43
23/02/2010 16,536.00p 16,536.00p 16,536.00p 16,536.00p 0
22/02/2010 16,536.00p 16,536.00p 15,918.24p 16,536.00p 8
19/02/2010 16,536.00p 16,848.00p 15,918.24p 16,536.00p 4
18/02/2010 16,848.00p 17,160.00p 15,600.00p 15,600.00p 203
17/02/2010 16,848.00p 16,848.00p 16,224.00p 16,848.00p 44
16/02/2010 16,848.00p 16,848.00p 16,224.00p 16,848.00p 2
15/02/2010 16,848.00p 16,848.00p 16,224.00p 16,848.00p 38
12/02/2010 17,160.00p 17,160.00p 16,536.00p 16,848.00p 40
11/02/2010 17,160.00p 17,222.40p 16,536.00p 17,160.00p 12
10/02/2010 16,536.00p 17,160.00p 16,536.00p 17,160.00p 120
09/02/2010 16,848.00p 16,972.80p 16,224.00p 16,536.00p 77
08/02/2010 16,848.00p 16,848.00p 16,224.00p 16,848.00p 3
05/02/2010 18,096.00p 18,096.00p 16,224.00p 16,848.00p 56
04/02/2010 18,408.00p 18,408.00p 18,096.00p 18,096.00p 0
03/02/2010 19,344.00p 19,344.00p 18,096.00p 18,408.00p 30
02/02/2010 19,344.00p 19,344.00p 18,876.00p 19,344.00p 97
01/02/2010 19,344.00p 19,344.00p 18,876.00p 19,344.00p 18
29/01/2010 19,344.00p 19,344.00p 19,344.00p 19,344.00p 0
28/01/2010 19,344.00p 19,656.00p 19,344.00p 19,344.00p 8
27/01/2010 19,344.00p 19,656.00p 18,720.00p 19,344.00p 46
26/01/2010 19,344.00p 19,656.00p 19,344.00p 19,344.00p 12
25/01/2010 19,656.00p 19,656.00p 19,344.00p 19,344.00p 0
22/01/2010 19,656.00p 19,953.02p 19,656.00p 19,656.00p 0
21/01/2010 19,656.00p 20,280.00p 19,344.00p 19,656.00p 72
20/01/2010 19,968.00p 19,968.00p 19,656.00p 19,656.00p 80
19/01/2010 20,592.00p 20,592.00p 19,344.00p 19,968.00p 9
18/01/2010 20,592.00p 20,592.00p 20,124.00p 20,592.00p 42
15/01/2010 20,592.00p 20,953.92p 20,592.00p 20,592.00p 13
14/01/2010 20,592.00p 20,953.92p 20,592.00p 20,592.00p 17
13/01/2010 20,592.00p 20,592.00p 20,592.00p 20,592.00p 0
12/01/2010 20,904.00p 20,904.00p 20,280.00p 20,592.00p 499
11/01/2010 21,528.00p 21,528.00p 19,968.00p 20,904.00p 20
08/01/2010 21,528.00p 21,640.32p 20,629.44p 21,528.00p 5
07/01/2010 21,528.00p 21,777.60p 20,629.44p 21,528.00p 46
06/01/2010 21,528.00p 22,108.32p 20,592.00p 21,528.00p 117
05/01/2010 19,656.00p 21,808.80p 19,468.80p 21,528.00p 293
04/01/2010 18,408.00p 19,968.00p 18,096.00p 19,032.00p 75
31/12/2009 18,096.00p 18,720.00p 18,096.00p 18,096.00p 22
30/12/2009 17,472.00p 18,720.00p 17,472.00p 18,096.00p 60
29/12/2009 17,160.00p 18,033.60p 17,160.00p 17,472.00p 27
24/12/2009 17,160.00p 17,160.00p 16,785.60p 17,160.00p 10
23/12/2009 17,472.00p 17,596.80p 17,160.00p 17,160.00p 1
22/12/2009 17,160.00p 17,596.80p 17,160.00p 17,160.00p 23
21/12/2009 17,160.00p 17,440.80p 16,536.00p 17,160.00p 42
18/12/2009 17,160.00p 17,160.00p 17,160.00p 17,160.00p 0
17/12/2009 17,160.00p 17,646.72p 16,380.00p 17,160.00p 29
16/12/2009 17,160.00p 17,160.00p 16,536.00p 17,160.00p 20
15/12/2009 17,472.00p 17,472.00p 16,380.00p 17,160.00p 4032
14/12/2009 17,160.00p 17,160.00p 16,380.00p 16,848.00p 7
11/12/2009 17,160.00p 17,160.00p 16,224.00p 17,160.00p 38
10/12/2009 17,160.00p 17,160.00p 17,160.00p 17,160.00p 0
09/12/2009 17,784.00p 17,784.00p 16,848.00p 17,160.00p 34
08/12/2009 17,784.00p 17,784.00p 17,765.28p 17,784.00p 3
07/12/2009 17,784.00p 17,784.00p 16,848.00p 17,784.00p 80
04/12/2009 17,784.00p 17,784.00p 17,784.00p 17,784.00p 0
03/12/2009 17,784.00p 17,784.00p 17,784.00p 17,784.00p 0
02/12/2009 17,160.00p 17,784.00p 16,763.76p 17,784.00p 2083
01/12/2009 17,160.00p 17,284.80p 17,160.00p 17,160.00p 8
30/11/2009 17,160.00p 17,160.00p 16,848.00p 17,160.00p 107
27/11/2009 17,160.00p 17,160.00p 17,097.60p 17,160.00p 16
26/11/2009 17,160.00p 17,160.00p 17,160.00p 17,160.00p 0
25/11/2009 17,784.00p 17,821.44p 16,848.00p 17,160.00p 111
24/11/2009 17,784.00p 17,784.00p 16,848.00p 17,784.00p 404
23/11/2009 17,784.00p 17,784.00p 17,222.40p 17,784.00p 1
20/11/2009 15,912.00p 18,364.32p 15,912.00p 17,784.00p 11162
19/11/2009 15,912.00p 16,342.56p 14,976.00p 15,912.00p 40
18/11/2009 15,912.00p 15,912.00p 14,976.00p 15,912.00p 14
17/11/2009 15,912.00p 16,380.00p 15,912.00p 15,912.00p 9
16/11/2009 15,912.00p 16,567.20p 15,912.00p 15,912.00p 33
13/11/2009 14,976.00p 15,912.00p 14,352.00p 15,912.00p 274
12/11/2009 14,976.00p 15,094.56p 14,664.00p 14,976.00p 12
11/11/2009 15,288.00p 15,288.00p 13,272.48p 14,976.00p 78
10/11/2009 15,288.00p 15,288.00p 14,976.00p 15,288.00p 2
09/11/2009 14,040.00p 15,288.00p 13,784.16p 15,288.00p 125
06/11/2009 15,600.00p 14,976.00p 13,166.40p 14,040.00p 62
05/11/2009 15,912.00p 16,224.00p 15,600.00p 15,600.00p 171
04/11/2009 16,848.00p 17,472.00p 15,600.00p 15,912.00p 98
03/11/2009 22,152.00p 22,152.00p 20,280.00p 20,904.00p 86
02/11/2009 22,776.00p 22,776.00p 22,152.00p 22,152.00p 25
30/10/2009 22,776.00p 22,776.00p 22,776.00p 22,776.00p 0
29/10/2009 22,776.00p 22,776.00p 22,776.00p 22,776.00p 0
28/10/2009 23,088.00p 23,088.00p 22,776.00p 22,776.00p 16
27/10/2009 23,712.00p 23,587.20p 22,464.00p 23,088.00p 35
26/10/2009 23,712.00p 23,712.00p 23,712.00p 23,712.00p 0
23/10/2009 23,712.00p 23,712.00p 23,712.00p 23,712.00p 0
22/10/2009 23,712.00p 23,712.00p 23,400.00p 23,712.00p 1
21/10/2009 23,712.00p 23,712.00p 23,712.00p 23,712.00p 0
20/10/2009 23,712.00p 24,454.56p 23,150.40p 23,712.00p 38
19/10/2009 22,776.00p 23,712.00p 22,498.94p 23,712.00p 30
16/10/2009 25,272.00p 24,960.00p 22,498.94p 22,776.00p 59
15/10/2009 25,584.00p 25,584.00p 25,272.00p 25,272.00p 8
14/10/2009 27,144.00p 27,705.60p 24,960.00p 25,584.00p 64
13/10/2009 27,144.00p 27,144.00p 27,144.00p 27,144.00p 0
12/10/2009 26,520.00p 27,456.00p 26,413.92p 27,144.00p 63
09/10/2009 27,768.00p 27,768.00p 26,520.00p 26,520.00p 13
08/10/2009 27,768.00p 26,832.00p 26,832.00p 27,768.00p 8
07/10/2009 27,768.00p 27,768.00p 26,832.00p 27,768.00p 23
06/10/2009 28,080.00p 27,768.00p 27,000.48p 27,768.00p 4
05/10/2009 28,080.00p 28,080.00p 27,456.00p 28,080.00p 80

*Close Price adjusted for both dividends and splits