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
02/10/2009 28,080.00p 28,704.00p 28,080.00p 28,080.00p 40
01/10/2009 28,392.00p 28,704.00p 27,144.00p 27,768.00p 4
30/09/2009 29,016.00p 29,328.00p 28,704.00p 29,016.00p 62
29/09/2009 27,768.00p 28,860.00p 28,080.00p 28,704.00p 44
28/09/2009 27,144.00p 27,456.00p 27,144.00p 27,456.00p 0
25/09/2009 27,144.00p 27,456.00p 26,208.00p 27,144.00p 156
24/09/2009 29,328.00p 27,612.00p 27,144.00p 27,144.00p 53
23/09/2009 29,328.00p 29,952.00p 28,704.00p 29,328.00p 57
22/09/2009 29,328.00p 29,702.40p 28,704.00p 29,328.00p 43
21/09/2009 31,512.00p 32,136.00p 28,704.00p 29,328.00p 74
18/09/2009 31,512.00p 32,136.00p 30,576.00p 31,512.00p 41
17/09/2009 31,512.00p 31,824.00p 31,512.00p 31,512.00p 32
16/09/2009 31,512.00p 31,824.00p 31,137.60p 31,512.00p 14
15/09/2009 31,824.00p 31,824.00p 31,137.60p 31,512.00p 2
14/09/2009 31,200.00p 32,448.00p 31,824.00p 31,824.00p 23
11/09/2009 30,888.00p 31,200.00p 30,888.00p 31,200.00p 4
10/09/2009 30,888.00p 31,200.00p 30,210.34p 30,888.00p 32
09/09/2009 31,200.00p 31,200.00p 30,888.00p 30,888.00p 80
08/09/2009 31,200.00p 31,356.00p 30,888.00p 31,200.00p 253
07/09/2009 30,264.00p 31,200.00p 30,888.00p 31,200.00p 70
04/09/2009 29,952.00p 30,576.00p 29,515.20p 30,264.00p 22
03/09/2009 29,952.00p 29,952.00p 29,952.00p 29,952.00p 32
02/09/2009 30,888.00p 30,201.60p 29,952.00p 29,952.00p 28
01/09/2009 31,824.00p 31,668.00p 30,139.20p 31,200.00p 20
28/08/2009 31,824.00p 32,448.00p 31,200.00p 31,824.00p 154
27/08/2009 28,704.00p 34,320.00p 28,891.20p 31,824.00p 133
26/08/2009 28,704.00p 29,640.00p 28,080.00p 28,704.00p 6
25/08/2009 28,704.00p 28,704.00p 28,080.00p 28,704.00p 33
24/08/2009 28,704.00p 28,704.00p 27,456.00p 28,704.00p 26
21/08/2009 28,080.00p 29,328.00p 27,930.24p 28,704.00p 105
20/08/2009 28,704.00p 29,265.60p 28,080.00p 28,704.00p 109
19/08/2009 28,704.00p 29,328.00p 28,142.40p 28,704.00p 183
18/08/2009 28,704.00p 28,704.00p 28,142.40p 28,704.00p 4
17/08/2009 28,704.00p 28,704.00p 28,704.00p 28,704.00p 14
14/08/2009 28,704.00p 28,704.00p 28,704.00p 28,704.00p 222
13/08/2009 28,704.00p 28,704.00p 28,704.00p 28,704.00p 8
12/08/2009 28,704.00p 28,704.00p 28,704.00p 28,704.00p 105
11/08/2009 28,704.00p 28,704.00p 28,704.00p 28,704.00p 17
10/08/2009 28,704.00p 28,704.00p 28,704.00p 28,704.00p 107
07/08/2009 28,704.00p 28,704.00p 28,704.00p 28,704.00p 6
06/08/2009 28,080.00p 28,704.00p 28,080.00p 28,704.00p 84
05/08/2009 27,456.00p 28,080.00p 27,456.00p 28,080.00p 387
04/08/2009 27,456.00p 27,456.00p 27,456.00p 27,456.00p 33
03/08/2009 27,456.00p 27,456.00p 27,456.00p 27,456.00p 84
31/07/2009 27,768.00p 27,768.00p 27,456.00p 27,456.00p 2995
30/07/2009 28,080.00p 28,080.00p 27,456.00p 27,456.00p 36
29/07/2009 27,768.00p 28,080.00p 27,768.00p 28,080.00p 179
28/07/2009 27,144.00p 27,768.00p 27,144.00p 27,456.00p 98
27/07/2009 27,456.00p 28,080.00p 27,144.00p 27,144.00p 114
24/07/2009 27,456.00p 27,456.00p 27,456.00p 27,456.00p 406
23/07/2009 27,456.00p 27,456.00p 27,456.00p 27,456.00p 22
22/07/2009 27,768.00p 27,768.00p 27,456.00p 27,456.00p 30
21/07/2009 28,080.00p 28,080.00p 27,768.00p 27,768.00p 36
20/07/2009 26,832.00p 28,080.00p 26,832.00p 28,080.00p 82
17/07/2009 28,392.00p 28,392.00p 26,208.00p 26,832.00p 360
16/07/2009 28,392.00p 28,392.00p 28,392.00p 28,392.00p 14
15/07/2009 28,392.00p 28,392.00p 28,392.00p 28,392.00p 42
14/07/2009 29,016.00p 29,016.00p 28,392.00p 28,392.00p 52
13/07/2009 29,016.00p 29,016.00p 29,016.00p 29,016.00p 129
10/07/2009 29,016.00p 29,016.00p 29,016.00p 29,016.00p 43
09/07/2009 29,016.00p 29,016.00p 29,016.00p 29,016.00p 65
08/07/2009 28,704.00p 29,016.00p 28,704.00p 29,016.00p 199
07/07/2009 28,704.00p 28,704.00p 28,704.00p 28,704.00p 37
06/07/2009 29,328.00p 29,328.00p 28,704.00p 28,704.00p 300
03/07/2009 29,016.00p 29,328.00p 28,392.00p 29,328.00p 357
02/07/2009 27,456.00p 29,016.00p 26,832.00p 29,016.00p 561
01/07/2009 25,896.00p 27,456.00p 25,896.00p 27,456.00p 332
30/06/2009 25,584.00p 26,208.00p 25,584.00p 25,896.00p 600
29/06/2009 25,584.00p 25,896.00p 25,584.00p 25,584.00p 197
26/06/2009 25,272.00p 25,584.00p 24,960.00p 25,584.00p 459
25/06/2009 24,960.00p 25,272.00p 24,960.00p 25,272.00p 304
24/06/2009 23,400.00p 24,648.00p 23,400.00p 24,648.00p 502
23/06/2009 24,336.00p 24,336.00p 23,400.00p 23,400.00p 95
22/06/2009 24,024.00p 24,336.00p 24,024.00p 24,336.00p 465
19/06/2009 24,024.00p 24,024.00p 24,024.00p 24,024.00p 2
18/06/2009 24,024.00p 24,024.00p 24,024.00p 24,024.00p 0
17/06/2009 24,024.00p 24,024.00p 24,024.00p 24,024.00p 8
16/06/2009 24,024.00p 24,024.00p 24,024.00p 24,024.00p 0
15/06/2009 24,024.00p 24,024.00p 24,024.00p 24,024.00p 0
12/06/2009 24,024.00p 24,024.00p 24,024.00p 24,024.00p 84
11/06/2009 24,024.00p 24,024.00p 24,024.00p 24,024.00p 8
10/06/2009 23,712.00p 24,024.00p 23,712.00p 24,024.00p 164
09/06/2009 24,648.00p 24,648.00p 23,712.00p 23,712.00p 26
08/06/2009 24,648.00p 24,648.00p 24,648.00p 24,648.00p 11
05/06/2009 24,648.00p 24,648.00p 24,648.00p 24,648.00p 0
04/06/2009 24,960.00p 24,960.00p 24,648.00p 24,648.00p 0
03/06/2009 24,960.00p 24,960.00p 24,960.00p 24,960.00p 141
02/06/2009 24,024.00p 24,960.00p 23,088.00p 24,960.00p 257
01/06/2009 24,024.00p 24,024.00p 24,024.00p 24,024.00p 9
29/05/2009 26,832.00p 26,832.00p 24,024.00p 24,024.00p 155
28/05/2009 27,144.00p 27,144.00p 26,832.00p 26,832.00p 28
27/05/2009 27,456.00p 27,456.00p 27,144.00p 27,144.00p 11
26/05/2009 28,080.00p 28,080.00p 27,456.00p 27,456.00p 17
22/05/2009 28,080.00p 28,080.00p 28,080.00p 28,080.00p 10
21/05/2009 28,080.00p 28,080.00p 28,080.00p 28,080.00p 50
20/05/2009 27,768.00p 28,392.00p 27,768.00p 28,080.00p 140
19/05/2009 27,768.00p 27,768.00p 27,768.00p 27,768.00p 54
18/05/2009 29,016.00p 29,016.00p 25,896.00p 27,768.00p 205
15/05/2009 29,016.00p 29,016.00p 29,016.00p 29,016.00p 0
14/05/2009 29,952.00p 29,952.00p 29,016.00p 29,016.00p 53
13/05/2009 29,952.00p 29,952.00p 29,328.00p 29,328.00p 31
12/05/2009 29,640.00p 30,264.00p 29,640.00p 29,952.00p 8
11/05/2009 29,328.00p 29,640.00p 29,016.00p 29,640.00p 119
08/05/2009 32,448.00p 32,448.00p 29,640.00p 29,640.00p 50
07/05/2009 32,448.00p 33,696.00p 32,448.00p 32,448.00p 290
06/05/2009 33,384.00p 33,384.00p 32,448.00p 32,448.00p 137
05/05/2009 33,384.00p 33,384.00p 33,384.00p 33,384.00p 302
01/05/2009 33,072.00p 33,072.00p 31,824.00p 32,136.00p 73
30/04/2009 33,696.00p 33,696.00p 33,072.00p 33,072.00p 169
29/04/2009 32,448.00p 34,944.00p 32,448.00p 33,696.00p 213
28/04/2009 31,512.00p 32,448.00p 31,512.00p 32,448.00p 82
27/04/2009 27,768.00p 31,200.00p 27,768.00p 31,200.00p 129
24/04/2009 26,520.00p 27,768.00p 26,520.00p 27,768.00p 72
23/04/2009 26,832.00p 26,832.00p 26,520.00p 26,520.00p 32
22/04/2009 26,832.00p 26,832.00p 26,832.00p 26,832.00p 0
21/04/2009 28,080.00p 28,080.00p 26,832.00p 26,832.00p 100
20/04/2009 27,768.00p 28,392.00p 27,768.00p 28,080.00p 221
17/04/2009 28,392.00p 28,392.00p 26,520.00p 27,768.00p 153
16/04/2009 25,272.00p 28,392.00p 25,272.00p 28,392.00p 110
15/04/2009 24,024.00p 25,272.00p 24,024.00p 25,272.00p 58
14/04/2009 23,088.00p 24,024.00p 23,088.00p 24,024.00p 24
09/04/2009 23,088.00p 23,088.00p 23,088.00p 23,088.00p 0
08/04/2009 22,776.00p 23,088.00p 22,776.00p 23,088.00p 74
07/04/2009 24,336.00p 24,336.00p 22,152.00p 22,776.00p 138
06/04/2009 24,648.00p 24,648.00p 24,336.00p 24,336.00p 338
03/04/2009 24,648.00p 24,648.00p 24,648.00p 24,648.00p 14
02/04/2009 24,336.00p 24,648.00p 24,336.00p 24,648.00p 67
01/04/2009 24,648.00p 24,648.00p 24,336.00p 24,336.00p 115
31/03/2009 24,024.00p 24,648.00p 24,024.00p 24,648.00p 140
30/03/2009 22,464.00p 24,024.00p 22,464.00p 24,024.00p 107
27/03/2009 20,904.00p 22,464.00p 20,904.00p 22,464.00p 179
26/03/2009 19,656.00p 20,904.00p 19,656.00p 20,904.00p 247
25/03/2009 19,032.00p 19,656.00p 19,032.00p 19,656.00p 181
24/03/2009 17,784.00p 19,032.00p 17,784.00p 19,032.00p 57
23/03/2009 15,912.00p 16,536.00p 15,912.00p 16,536.00p 12
20/03/2009 15,912.00p 15,912.00p 15,912.00p 15,912.00p 25
19/03/2009 15,912.00p 15,912.00p 15,912.00p 15,912.00p 19
18/03/2009 15,912.00p 15,912.00p 15,912.00p 15,912.00p 0
17/03/2009 16,224.00p 16,224.00p 15,912.00p 15,912.00p 6
16/03/2009 16,224.00p 16,224.00p 16,224.00p 16,224.00p 14
13/03/2009 16,224.00p 16,224.00p 16,224.00p 16,224.00p 0
12/03/2009 16,536.00p 16,536.00p 16,224.00p 16,224.00p 62
11/03/2009 16,536.00p 16,536.00p 16,536.00p 16,536.00p 0
10/03/2009 16,536.00p 16,536.00p 16,536.00p 16,536.00p 0
09/03/2009 16,848.00p 16,848.00p 16,536.00p 16,536.00p 30
06/03/2009 16,848.00p 16,848.00p 16,848.00p 16,848.00p 44
05/03/2009 16,848.00p 16,848.00p 16,848.00p 16,848.00p 2
04/03/2009 16,848.00p 16,848.00p 16,848.00p 16,848.00p 105
03/03/2009 17,160.00p 17,160.00p 17,160.00p 17,160.00p 10
02/03/2009 17,160.00p 17,160.00p 17,160.00p 17,160.00p 0
27/02/2009 17,160.00p 17,160.00p 17,160.00p 17,160.00p 1
26/02/2009 17,160.00p 17,160.00p 17,160.00p 17,160.00p 118
25/02/2009 17,160.00p 17,160.00p 17,160.00p 17,160.00p 68
24/02/2009 17,160.00p 17,160.00p 17,160.00p 17,160.00p 10
23/02/2009 16,848.00p 17,160.00p 16,848.00p 17,160.00p 53
20/02/2009 16,848.00p 16,848.00p 16,848.00p 16,848.00p 74
19/02/2009 16,848.00p 16,848.00p 16,848.00p 16,848.00p 29
18/02/2009 17,160.00p 17,160.00p 17,160.00p 17,160.00p 8
17/02/2009 17,160.00p 17,160.00p 17,160.00p 17,160.00p 13
16/02/2009 17,160.00p 17,160.00p 17,160.00p 17,160.00p 20
13/02/2009 17,160.00p 17,160.00p 17,160.00p 17,160.00p 8
12/02/2009 17,160.00p 17,160.00p 17,160.00p 17,160.00p 8
11/02/2009 17,472.00p 17,472.00p 17,160.00p 17,160.00p 26
10/02/2009 17,784.00p 17,784.00p 17,784.00p 17,784.00p 0
09/02/2009 17,784.00p 17,784.00p 17,784.00p 17,784.00p 56
06/02/2009 17,160.00p 17,160.00p 17,160.00p 17,160.00p 57
05/02/2009 16,848.00p 17,160.00p 16,848.00p 17,160.00p 56
04/02/2009 16,536.00p 16,848.00p 16,536.00p 16,848.00p 45
03/02/2009 15,600.00p 16,536.00p 15,600.00p 16,536.00p 45
02/02/2009 15,600.00p 15,600.00p 15,600.00p 15,600.00p 11
30/01/2009 15,600.00p 15,600.00p 15,600.00p 15,600.00p 40
29/01/2009 15,600.00p 15,600.00p 15,600.00p 15,600.00p 40
28/01/2009 15,288.00p 15,600.00p 15,288.00p 15,600.00p 26
27/01/2009 15,600.00p 15,600.00p 15,288.00p 15,288.00p 6
26/01/2009 15,600.00p 15,600.00p 15,600.00p 15,600.00p 22
23/01/2009 15,600.00p 15,600.00p 15,600.00p 15,600.00p 1
22/01/2009 15,600.00p 15,600.00p 15,600.00p 15,600.00p 9
21/01/2009 17,472.00p 17,472.00p 15,600.00p 15,600.00p 157
20/01/2009 17,472.00p 17,472.00p 17,472.00p 17,472.00p 9
19/01/2009 17,472.00p 17,472.00p 17,472.00p 17,472.00p 6
16/01/2009 17,472.00p 17,472.00p 17,472.00p 17,472.00p 29
15/01/2009 17,472.00p 17,472.00p 17,472.00p 17,472.00p 0
14/01/2009 17,472.00p 17,472.00p 17,472.00p 17,472.00p 37
13/01/2009 18,096.00p 18,096.00p 17,472.00p 17,472.00p 23
12/01/2009 18,408.00p 18,408.00p 18,096.00p 18,096.00p 131
09/01/2009 16,848.00p 18,408.00p 16,848.00p 18,408.00p 104
08/01/2009 16,536.00p 17,160.00p 16,536.00p 16,848.00p 53
07/01/2009 16,848.00p 16,848.00p 16,224.00p 16,536.00p 57
06/01/2009 14,976.00p 16,848.00p 14,976.00p 16,848.00p 29
05/01/2009 13,416.00p 14,976.00p 13,416.00p 14,976.00p 93
02/01/2009 11,700.00p 12,792.00p 11,700.00p 12,792.00p 24
31/12/2008 11,544.00p 11,544.00p 11,544.00p 11,544.00p 9
30/12/2008 11,544.00p 11,544.00p 11,544.00p 11,544.00p 0
29/12/2008 11,232.00p 11,544.00p 11,232.00p 11,544.00p 20
24/12/2008 11,232.00p 11,232.00p 11,232.00p 11,232.00p 0
23/12/2008 11,232.00p 11,232.00p 11,232.00p 11,232.00p 0
22/12/2008 11,232.00p 11,232.00p 11,232.00p 11,232.00p 80
19/12/2008 11,232.00p 11,232.00p 11,232.00p 11,232.00p 481
18/12/2008 10,920.00p 11,232.00p 10,920.00p 11,232.00p 161
17/12/2008 11,232.00p 11,232.00p 10,920.00p 10,920.00p 0

*Close Price adjusted for both dividends and splits