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
16/12/2008 11,232.00p 11,232.00p 11,232.00p 11,232.00p 0
15/12/2008 11,232.00p 11,232.00p 11,232.00p 11,232.00p 0
12/12/2008 11,232.00p 11,232.00p 11,232.00p 11,232.00p 80
11/12/2008 11,232.00p 11,232.00p 11,232.00p 11,232.00p 160
10/12/2008 11,232.00p 11,232.00p 11,232.00p 11,232.00p 49
09/12/2008 10,920.00p 11,232.00p 10,920.00p 11,232.00p 263
08/12/2008 10,608.00p 10,608.00p 10,608.00p 10,608.00p 14
05/12/2008 9,984.00p 10,608.00p 9,828.00p 10,608.00p 668
04/12/2008 9,828.00p 9,984.00p 9,828.00p 9,984.00p 81
03/12/2008 10,608.00p 10,608.00p 9,828.00p 9,828.00p 78
02/12/2008 10,764.00p 10,764.00p 10,608.00p 10,608.00p 2404
01/12/2008 10,764.00p 10,764.00p 10,764.00p 10,764.00p 47
28/11/2008 11,076.00p 11,076.00p 10,764.00p 10,764.00p 33
27/11/2008 11,232.00p 11,232.00p 11,232.00p 11,232.00p 33
26/11/2008 11,856.00p 11,856.00p 11,856.00p 11,856.00p 40
25/11/2008 12,480.00p 12,480.00p 11,856.00p 11,856.00p 23
24/11/2008 12,480.00p 12,480.00p 12,480.00p 12,480.00p 20
21/11/2008 12,480.00p 12,480.00p 12,480.00p 12,480.00p 0
20/11/2008 13,104.00p 13,104.00p 12,480.00p 12,480.00p 60
19/11/2008 14,352.00p 14,352.00p 13,416.00p 13,416.00p 44
18/11/2008 14,352.00p 14,352.00p 14,352.00p 14,352.00p 0
17/11/2008 14,352.00p 14,352.00p 14,352.00p 14,352.00p 8
14/11/2008 14,352.00p 14,352.00p 14,352.00p 14,352.00p 2
13/11/2008 14,352.00p 14,352.00p 14,352.00p 14,352.00p 0
12/11/2008 14,352.00p 14,352.00p 14,352.00p 14,352.00p 0
11/11/2008 14,352.00p 14,352.00p 14,352.00p 14,352.00p 0
10/11/2008 14,352.00p 14,352.00p 14,352.00p 14,352.00p 16
07/11/2008 14,352.00p 14,352.00p 14,352.00p 14,352.00p 20
06/11/2008 14,664.00p 14,664.00p 14,352.00p 14,352.00p 4
05/11/2008 14,352.00p 14,352.00p 14,352.00p 14,352.00p 0
04/11/2008 14,976.00p 14,976.00p 14,352.00p 14,352.00p 820
03/11/2008 14,976.00p 14,976.00p 14,976.00p 14,976.00p 0
31/10/2008 14,976.00p 14,976.00p 14,976.00p 14,976.00p 20
30/10/2008 14,976.00p 14,976.00p 14,976.00p 14,976.00p 48
29/10/2008 15,288.00p 15,288.00p 14,976.00p 14,976.00p 16
28/10/2008 14,664.00p 15,288.00p 14,664.00p 15,288.00p 87
27/10/2008 14,664.00p 14,664.00p 14,664.00p 14,664.00p 0
24/10/2008 16,224.00p 16,224.00p 14,664.00p 14,664.00p 135
23/10/2008 16,536.00p 16,536.00p 16,224.00p 16,224.00p 20
22/10/2008 16,848.00p 16,848.00p 16,848.00p 16,848.00p 16
21/10/2008 16,848.00p 16,848.00p 16,848.00p 16,848.00p 18
20/10/2008 16,848.00p 16,848.00p 16,848.00p 16,848.00p 1
17/10/2008 16,848.00p 16,848.00p 16,848.00p 16,848.00p 20
16/10/2008 16,848.00p 16,848.00p 16,848.00p 16,848.00p 0
15/10/2008 18,408.00p 18,408.00p 17,160.00p 17,160.00p 51
14/10/2008 18,720.00p 18,720.00p 18,408.00p 18,408.00p 28
13/10/2008 18,720.00p 18,720.00p 18,720.00p 18,720.00p 18
10/10/2008 18,720.00p 18,720.00p 18,720.00p 18,720.00p 0
09/10/2008 18,720.00p 18,720.00p 18,720.00p 18,720.00p 0
08/10/2008 18,720.00p 18,720.00p 18,720.00p 18,720.00p 2
07/10/2008 18,720.00p 18,720.00p 18,720.00p 18,720.00p 802
06/10/2008 18,408.00p 18,720.00p 18,408.00p 18,720.00p 74
03/10/2008 18,720.00p 18,720.00p 18,720.00p 18,720.00p 9
02/10/2008 18,720.00p 18,720.00p 18,720.00p 18,720.00p 0
01/10/2008 19,032.00p 19,032.00p 18,720.00p 18,720.00p 25
30/09/2008 18,720.00p 19,032.00p 18,720.00p 19,032.00p 24
29/09/2008 19,032.00p 19,032.00p 19,032.00p 19,032.00p 44
26/09/2008 19,032.00p 19,032.00p 19,032.00p 19,032.00p 0
25/09/2008 19,344.00p 19,344.00p 19,032.00p 19,032.00p 102
24/09/2008 19,344.00p 19,344.00p 19,344.00p 19,344.00p 0
23/09/2008 19,344.00p 19,344.00p 19,344.00p 19,344.00p 0
22/09/2008 19,344.00p 19,344.00p 19,344.00p 19,344.00p 43
19/09/2008 19,344.00p 19,344.00p 19,344.00p 19,344.00p 34
18/09/2008 19,344.00p 19,344.00p 19,344.00p 19,344.00p 0
17/09/2008 19,344.00p 19,344.00p 19,344.00p 19,344.00p 24
16/09/2008 19,344.00p 19,344.00p 19,344.00p 19,344.00p 17
15/09/2008 19,344.00p 19,344.00p 19,344.00p 19,344.00p 56
12/09/2008 19,656.00p 19,656.00p 19,656.00p 19,656.00p 5
11/09/2008 20,280.00p 20,280.00p 19,968.00p 19,968.00p 20
10/09/2008 20,280.00p 20,280.00p 20,280.00p 20,280.00p 38
09/09/2008 20,592.00p 20,592.00p 20,280.00p 20,280.00p 124
08/09/2008 21,840.00p 21,840.00p 21,216.00p 21,216.00p 72
05/09/2008 21,216.00p 21,528.00p 21,216.00p 21,216.00p 72
04/09/2008 20,904.00p 21,216.00p 20,904.00p 21,216.00p 73
03/09/2008 20,904.00p 20,904.00p 20,904.00p 20,904.00p 68
02/09/2008 19,968.00p 20,904.00p 19,968.00p 20,904.00p 674
01/09/2008 19,968.00p 19,968.00p 19,968.00p 19,968.00p 37
29/08/2008 19,656.00p 19,968.00p 19,656.00p 19,968.00p 401
28/08/2008 19,656.00p 19,656.00p 19,656.00p 19,656.00p 0
27/08/2008 19,656.00p 19,656.00p 19,656.00p 19,656.00p 0
26/08/2008 19,656.00p 19,656.00p 19,656.00p 19,656.00p 0
22/08/2008 19,656.00p 19,656.00p 19,656.00p 19,656.00p 0
21/08/2008 19,656.00p 19,656.00p 19,656.00p 19,656.00p 0
20/08/2008 19,656.00p 19,656.00p 19,656.00p 19,656.00p 0
19/08/2008 19,968.00p 19,968.00p 19,656.00p 19,656.00p 45
18/08/2008 19,968.00p 19,968.00p 19,968.00p 19,968.00p 32
15/08/2008 19,968.00p 19,968.00p 19,968.00p 19,968.00p 9
14/08/2008 19,968.00p 19,968.00p 19,968.00p 19,968.00p 1
13/08/2008 19,968.00p 19,968.00p 19,968.00p 19,968.00p 13
12/08/2008 19,968.00p 19,968.00p 19,968.00p 19,968.00p 60
11/08/2008 19,968.00p 19,968.00p 19,968.00p 19,968.00p 184
08/08/2008 19,656.00p 19,968.00p 19,656.00p 19,968.00p 40
07/08/2008 19,656.00p 19,656.00p 19,656.00p 19,656.00p 52
06/08/2008 19,656.00p 19,656.00p 19,656.00p 19,656.00p 0
05/08/2008 19,032.00p 19,656.00p 19,032.00p 19,656.00p 66
04/08/2008 20,904.00p 20,904.00p 20,592.00p 20,592.00p 20
01/08/2008 20,904.00p 20,904.00p 20,904.00p 20,904.00p 12
31/07/2008 20,904.00p 20,904.00p 20,904.00p 20,904.00p 0
30/07/2008 20,904.00p 20,904.00p 20,904.00p 20,904.00p 8
29/07/2008 20,904.00p 20,904.00p 20,904.00p 20,904.00p 8
28/07/2008 21,216.00p 21,216.00p 20,904.00p 20,904.00p 16
25/07/2008 21,216.00p 21,216.00p 21,216.00p 21,216.00p 80
24/07/2008 21,216.00p 21,216.00p 21,216.00p 21,216.00p 4
23/07/2008 21,216.00p 21,216.00p 21,216.00p 21,216.00p 0
22/07/2008 21,216.00p 21,216.00p 21,216.00p 21,216.00p 0
21/07/2008 21,216.00p 21,216.00p 21,216.00p 21,216.00p 43
18/07/2008 21,216.00p 21,216.00p 21,216.00p 21,216.00p 16
17/07/2008 21,216.00p 21,216.00p 21,216.00p 21,216.00p 16
16/07/2008 21,216.00p 21,216.00p 21,216.00p 21,216.00p 16
15/07/2008 21,216.00p 21,216.00p 21,216.00p 21,216.00p 9
14/07/2008 21,216.00p 21,216.00p 21,216.00p 21,216.00p 20
11/07/2008 20,904.00p 20,904.00p 20,904.00p 20,904.00p 0
10/07/2008 20,904.00p 20,904.00p 20,904.00p 20,904.00p 98
09/07/2008 21,528.00p 21,528.00p 20,904.00p 20,904.00p 973
08/07/2008 21,528.00p 21,528.00p 21,528.00p 21,528.00p 27
07/07/2008 21,528.00p 21,528.00p 21,528.00p 21,528.00p 232
04/07/2008 21,840.00p 21,840.00p 21,528.00p 21,528.00p 0
03/07/2008 21,840.00p 22,152.00p 21,840.00p 21,840.00p 3
02/07/2008 22,464.00p 22,464.00p 21,840.00p 21,840.00p 36
01/07/2008 23,712.00p 23,712.00p 22,464.00p 22,464.00p 109
30/06/2008 24,024.00p 24,024.00p 23,712.00p 23,712.00p 164
27/06/2008 24,336.00p 24,336.00p 24,024.00p 24,024.00p 214
26/06/2008 24,336.00p 24,336.00p 24,336.00p 24,336.00p 146
25/06/2008 24,336.00p 24,336.00p 24,336.00p 24,336.00p 0
24/06/2008 24,336.00p 24,336.00p 23,712.00p 24,336.00p 37
23/06/2008 24,336.00p 24,336.00p 23,712.00p 24,336.00p 16
20/06/2008 24,336.00p 24,336.00p 24,336.00p 24,336.00p 4
19/06/2008 24,336.00p 24,336.00p 24,336.00p 24,336.00p 120
18/06/2008 24,336.00p 24,336.00p 24,336.00p 24,336.00p 33
17/06/2008 24,336.00p 24,336.00p 24,336.00p 24,336.00p 54
16/06/2008 24,336.00p 24,336.00p 24,336.00p 24,336.00p 13
13/06/2008 24,336.00p 24,336.00p 24,336.00p 24,336.00p 32
12/06/2008 24,336.00p 24,336.00p 23,712.00p 24,336.00p 0
11/06/2008 23,400.00p 24,336.00p 23,400.00p 24,336.00p 250
10/06/2008 23,088.00p 23,088.00p 22,776.00p 23,088.00p 16
09/06/2008 23,400.00p 23,712.00p 23,088.00p 23,088.00p 357
06/06/2008 22,152.00p 22,152.00p 22,152.00p 22,152.00p 7
05/06/2008 22,152.00p 22,152.00p 22,152.00p 22,152.00p 0
04/06/2008 21,216.00p 22,152.00p 20,280.00p 22,152.00p 327
03/06/2008 21,216.00p 21,216.00p 21,216.00p 21,216.00p 298
02/06/2008 21,216.00p 21,216.00p 20,280.00p 21,216.00p 144
30/05/2008 21,216.00p 21,216.00p 21,216.00p 21,216.00p 0
29/05/2008 21,216.00p 21,216.00p 21,216.00p 21,216.00p 0
28/05/2008 21,216.00p 21,216.00p 21,216.00p 21,216.00p 52
27/05/2008 21,216.00p 21,216.00p 20,280.00p 21,216.00p 64
23/05/2008 21,216.00p 21,216.00p 21,216.00p 21,216.00p 20
22/05/2008 21,216.00p 21,216.00p 21,216.00p 21,216.00p 48
21/05/2008 21,216.00p 21,216.00p 21,216.00p 21,216.00p 20
20/05/2008 21,216.00p 21,216.00p 21,216.00p 21,216.00p 40
19/05/2008 21,216.00p 21,216.00p 21,216.00p 21,216.00p 41
16/05/2008 21,216.00p 21,216.00p 21,216.00p 21,216.00p 24
15/05/2008 21,216.00p 21,216.00p 21,216.00p 21,216.00p 23
14/05/2008 21,216.00p 21,216.00p 21,216.00p 21,216.00p 85
13/05/2008 21,216.00p 21,216.00p 21,216.00p 21,216.00p 12
12/05/2008 21,216.00p 21,216.00p 21,216.00p 21,216.00p 43
09/05/2008 21,216.00p 21,216.00p 21,216.00p 21,216.00p 94
08/05/2008 21,216.00p 21,216.00p 21,216.00p 21,216.00p 29
07/05/2008 21,216.00p 21,216.00p 21,216.00p 21,216.00p 0
06/05/2008 21,216.00p 21,216.00p 21,216.00p 21,216.00p 32
02/05/2008 21,216.00p 21,216.00p 21,216.00p 21,216.00p 41
01/05/2008 21,216.00p 21,528.00p 20,904.00p 21,216.00p 16
30/04/2008 21,216.00p 21,840.00p 21,216.00p 21,216.00p 16
29/04/2008 21,216.00p 21,216.00p 21,216.00p 21,216.00p 1
28/04/2008 20,904.00p 21,216.00p 20,904.00p 21,216.00p 8
25/04/2008 20,280.00p 20,904.00p 20,280.00p 20,904.00p 110
24/04/2008 20,280.00p 20,280.00p 19,656.00p 20,280.00p 5
23/04/2008 20,280.00p 20,280.00p 19,656.00p 20,280.00p 0
22/04/2008 20,280.00p 20,280.00p 19,656.00p 20,280.00p 0
21/04/2008 20,280.00p 20,280.00p 20,280.00p 20,280.00p 3
18/04/2008 20,280.00p 20,280.00p 19,656.00p 20,280.00p 83
17/04/2008 20,280.00p 20,592.00p 20,280.00p 20,280.00p 52
16/04/2008 19,656.00p 20,280.00p 19,656.00p 20,280.00p 139
15/04/2008 19,656.00p 19,968.00p 19,656.00p 19,656.00p 40
14/04/2008 19,032.00p 19,656.00p 19,032.00p 19,656.00p 20
11/04/2008 18,720.00p 19,032.00p 18,720.00p 18,720.00p 10
10/04/2008 18,408.00p 18,720.00p 18,408.00p 18,720.00p 80
09/04/2008 17,160.00p 18,408.00p 17,160.00p 18,408.00p 125
08/04/2008 17,160.00p 17,160.00p 17,160.00p 17,160.00p 156
07/04/2008 17,160.00p 17,160.00p 17,160.00p 17,160.00p 0
04/04/2008 16,848.00p 17,472.00p 16,848.00p 16,848.00p 57
03/04/2008 16,848.00p 16,848.00p 15,912.00p 16,848.00p 0
02/04/2008 16,848.00p 16,848.00p 16,848.00p 16,848.00p 25
01/04/2008 16,848.00p 16,848.00p 16,848.00p 16,848.00p 69
31/03/2008 16,848.00p 16,848.00p 16,848.00p 16,848.00p 27
28/03/2008 16,848.00p 16,848.00p 16,848.00p 16,848.00p 0
27/03/2008 16,848.00p 16,848.00p 15,912.00p 16,848.00p 15
26/03/2008 16,848.00p 16,848.00p 16,848.00p 16,848.00p 8
25/03/2008 16,848.00p 16,848.00p 16,848.00p 16,848.00p 0
20/03/2008 16,848.00p 16,848.00p 16,848.00p 16,848.00p 100
19/03/2008 16,536.00p 16,536.00p 16,536.00p 16,536.00p 0
18/03/2008 16,224.00p 16,536.00p 15,288.00p 16,536.00p 248
17/03/2008 16,224.00p 16,224.00p 15,288.00p 16,224.00p 0
14/03/2008 16,224.00p 16,224.00p 15,288.00p 16,224.00p 0
13/03/2008 16,224.00p 16,224.00p 16,224.00p 16,224.00p 0
12/03/2008 16,224.00p 16,224.00p 15,288.00p 16,224.00p 26
11/03/2008 16,224.00p 16,224.00p 15,288.00p 16,224.00p 0
10/03/2008 16,224.00p 16,224.00p 16,224.00p 16,224.00p 0
07/03/2008 15,912.00p 16,224.00p 15,288.00p 16,224.00p 1
06/03/2008 15,912.00p 16,536.00p 15,912.00p 15,912.00p 0
05/03/2008 15,912.00p 15,912.00p 15,288.00p 15,912.00p 4

*Close Price adjusted for both dividends and splits