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
22/05/2007 21,840.00p 21,840.00p 21,216.00p 21,216.00p 63
21/05/2007 21,840.00p 21,840.00p 21,840.00p 21,840.00p 0
18/05/2007 22,776.00p 22,776.00p 21,528.00p 21,840.00p 120
17/05/2007 22,776.00p 22,776.00p 22,776.00p 22,776.00p 0
16/05/2007 22,776.00p 22,776.00p 22,776.00p 22,776.00p 21
15/05/2007 24,960.00p 24,960.00p 22,776.00p 22,776.00p 204
14/05/2007 25,584.00p 25,584.00p 24,960.00p 24,960.00p 120
11/05/2007 25,584.00p 25,584.00p 25,584.00p 25,584.00p 28
10/05/2007 25,584.00p 25,584.00p 25,584.00p 25,584.00p 180
09/05/2007 26,520.00p 26,520.00p 25,584.00p 25,584.00p 36
08/05/2007 27,144.00p 27,144.00p 27,144.00p 27,144.00p 5
04/05/2007 27,456.00p 27,456.00p 27,456.00p 27,456.00p 24
03/05/2007 28,080.00p 28,704.00p 27,456.00p 28,080.00p 186
02/05/2007 26,520.00p 26,520.00p 26,520.00p 26,520.00p 3
01/05/2007 26,520.00p 26,520.00p 26,520.00p 26,520.00p 1
30/04/2007 29,952.00p 29,952.00p 25,272.00p 26,520.00p 272
27/04/2007 29,952.00p 29,952.00p 29,952.00p 29,952.00p 2
26/04/2007 30,264.00p 30,264.00p 29,952.00p 29,952.00p 1
25/04/2007 30,264.00p 30,264.00p 30,264.00p 30,264.00p 6
24/04/2007 30,264.00p 30,264.00p 29,952.00p 30,264.00p 26
23/04/2007 32,136.00p 32,136.00p 30,264.00p 30,264.00p 87
20/04/2007 32,760.00p 32,760.00p 32,136.00p 32,760.00p 22
19/04/2007 33,696.00p 33,696.00p 32,760.00p 32,760.00p 30
18/04/2007 34,008.00p 34,008.00p 33,384.00p 33,696.00p 31
17/04/2007 34,008.00p 34,008.00p 33,384.00p 34,008.00p 84
16/04/2007 34,008.00p 34,008.00p 33,384.00p 34,008.00p 20
13/04/2007 33,384.00p 34,008.00p 33,384.00p 34,008.00p 0
12/04/2007 34,320.00p 34,320.00p 33,072.00p 33,384.00p 84
11/04/2007 34,944.00p 34,944.00p 34,320.00p 34,320.00p 51
10/04/2007 35,880.00p 35,880.00p 34,632.00p 34,944.00p 23
05/04/2007 36,504.00p 36,504.00p 35,880.00p 35,880.00p 27
04/04/2007 38,688.00p 38,688.00p 36,504.00p 36,504.00p 42
03/04/2007 38,688.00p 38,688.00p 38,688.00p 38,688.00p 0
02/04/2007 38,688.00p 38,688.00p 38,688.00p 38,688.00p 40
30/03/2007 38,688.00p 38,688.00p 38,688.00p 38,688.00p 55
29/03/2007 37,752.00p 38,688.00p 37,128.00p 38,688.00p 15
28/03/2007 37,752.00p 37,752.00p 37,752.00p 37,752.00p 83
27/03/2007 39,624.00p 39,624.00p 37,752.00p 37,752.00p 72
26/03/2007 43,056.00p 43,680.00p 39,936.00p 40,560.00p 142
23/03/2007 42,432.00p 42,432.00p 41,808.00p 42,432.00p 31
22/03/2007 40,560.00p 42,432.00p 40,560.00p 42,432.00p 264
21/03/2007 39,312.00p 39,312.00p 38,064.00p 38,064.00p 29
20/03/2007 41,808.00p 41,808.00p 39,312.00p 39,312.00p 24
19/03/2007 41,808.00p 41,808.00p 41,184.00p 41,808.00p 17
16/03/2007 41,808.00p 41,808.00p 41,184.00p 41,808.00p 58
15/03/2007 43,680.00p 43,680.00p 41,808.00p 41,808.00p 521
14/03/2007 44,304.00p 44,304.00p 43,680.00p 43,680.00p 92
13/03/2007 45,864.00p 45,864.00p 44,304.00p 44,304.00p 152
12/03/2007 47,424.00p 47,424.00p 45,864.00p 45,864.00p 35
09/03/2007 47,736.00p 47,736.00p 47,424.00p 47,424.00p 25
08/03/2007 47,736.00p 47,736.00p 47,736.00p 47,736.00p 16
07/03/2007 48,984.00p 49,608.00p 47,736.00p 47,736.00p 157
06/03/2007 48,672.00p 48,984.00p 48,672.00p 48,984.00p 5607
05/03/2007 48,360.00p 48,984.00p 48,360.00p 48,672.00p 726
02/03/2007 49,296.00p 49,296.00p 48,672.00p 49,296.00p 299
01/03/2007 49,296.00p 49,296.00p 48,672.00p 49,296.00p 8
28/02/2007 51,168.00p 50,232.00p 48,672.00p 49,296.00p 58
27/02/2007 53,664.00p 53,664.00p 51,168.00p 51,168.00p 71
26/02/2007 53,664.00p 53,664.00p 53,040.00p 53,664.00p 0
23/02/2007 53,664.00p 53,664.00p 53,040.00p 53,664.00p 27
22/02/2007 53,976.00p 53,976.00p 53,040.00p 53,664.00p 69
21/02/2007 54,912.00p 54,912.00p 53,976.00p 53,976.00p 8
20/02/2007 54,912.00p 54,912.00p 54,912.00p 54,912.00p 0
19/02/2007 54,912.00p 54,912.00p 54,912.00p 54,912.00p 8
16/02/2007 54,912.00p 54,912.00p 54,912.00p 54,912.00p 51
15/02/2007 54,912.00p 54,912.00p 54,288.00p 54,912.00p 20
14/02/2007 54,912.00p 54,912.00p 54,912.00p 54,912.00p 80
13/02/2007 55,536.00p 55,536.00p 54,912.00p 54,912.00p 219
12/02/2007 56,160.00p 56,160.00p 55,848.00p 56,160.00p 50
09/02/2007 56,160.00p 56,160.00p 56,160.00p 56,160.00p 80
08/02/2007 56,160.00p 56,160.00p 56,160.00p 56,160.00p 64
07/02/2007 56,160.00p 56,160.00p 56,160.00p 56,160.00p 0
06/02/2007 56,160.00p 56,160.00p 56,160.00p 56,160.00p 36
05/02/2007 56,160.00p 56,160.00p 56,160.00p 56,160.00p 19
02/02/2007 56,160.00p 56,160.00p 56,160.00p 56,160.00p 3
01/02/2007 56,160.00p 56,160.00p 56,160.00p 56,160.00p 87
31/01/2007 56,160.00p 56,160.00p 56,160.00p 56,160.00p 18
30/01/2007 56,160.00p 56,160.00p 56,160.00p 56,160.00p 0
29/01/2007 56,160.00p 56,160.00p 56,160.00p 56,160.00p 143
26/01/2007 56,472.00p 56,472.00p 56,160.00p 56,160.00p 10
25/01/2007 56,784.00p 56,784.00p 56,472.00p 56,472.00p 33
24/01/2007 56,784.00p 56,784.00p 56,784.00p 56,784.00p 8
23/01/2007 56,160.00p 56,160.00p 55,536.00p 56,160.00p 2
22/01/2007 56,160.00p 56,160.00p 55,536.00p 56,160.00p 32
19/01/2007 56,160.00p 56,784.00p 55,536.00p 56,160.00p 80
18/01/2007 51,792.00p 55,536.00p 51,792.00p 55,536.00p 176
17/01/2007 58,032.00p 58,032.00p 57,408.00p 58,032.00p 14
16/01/2007 57,408.00p 58,032.00p 57,408.00p 58,032.00p 45
15/01/2007 57,408.00p 57,408.00p 57,408.00p 57,408.00p 457
12/01/2007 57,408.00p 57,408.00p 57,408.00p 57,408.00p 27
11/01/2007 57,408.00p 57,408.00p 57,408.00p 57,408.00p 8
10/01/2007 58,032.00p 58,032.00p 57,408.00p 57,408.00p 20
09/01/2007 57,720.00p 58,032.00p 57,408.00p 58,032.00p 3
08/01/2007 56,472.00p 58,032.00p 56,472.00p 57,720.00p 24
05/01/2007 56,472.00p 56,472.00p 55,536.00p 56,472.00p 9
04/01/2007 56,784.00p 56,784.00p 56,160.00p 56,472.00p 39
03/01/2007 55,536.00p 56,784.00p 55,536.00p 56,784.00p 82
02/01/2007 55,536.00p 55,536.00p 55,536.00p 55,536.00p 8
29/12/2006 55,536.00p 55,536.00p 55,536.00p 55,536.00p 0
28/12/2006 55,536.00p 55,536.00p 55,536.00p 55,536.00p 220
27/12/2006 55,536.00p 55,536.00p 55,536.00p 55,536.00p 0
22/12/2006 55,536.00p 55,536.00p 55,536.00p 55,536.00p 481
21/12/2006 54,912.00p 55,536.00p 53,664.00p 55,536.00p 733
20/12/2006 55,536.00p 55,536.00p 54,912.00p 54,912.00p 16
19/12/2006 56,472.00p 56,472.00p 56,160.00p 56,472.00p 9
18/12/2006 55,848.00p 56,472.00p 55,848.00p 56,472.00p 273
15/12/2006 55,848.00p 55,848.00p 55,848.00p 55,848.00p 20
14/12/2006 55,848.00p 55,848.00p 54,912.00p 55,848.00p 16
13/12/2006 55,848.00p 55,848.00p 55,224.00p 55,536.00p 104
12/12/2006 55,848.00p 56,160.00p 55,848.00p 56,160.00p 84
11/12/2006 54,288.00p 55,848.00p 54,288.00p 55,848.00p 974
08/12/2006 52,728.00p 53,976.00p 52,728.00p 53,976.00p 231
07/12/2006 53,664.00p 53,664.00p 52,728.00p 52,728.00p 52
06/12/2006 53,664.00p 53,664.00p 53,664.00p 53,664.00p 0
05/12/2006 53,664.00p 53,664.00p 53,040.00p 53,664.00p 96
04/12/2006 54,600.00p 54,600.00p 53,664.00p 53,664.00p 40
01/12/2006 55,536.00p 55,536.00p 54,912.00p 54,912.00p 335
30/11/2006 55,536.00p 55,536.00p 54,288.00p 56,784.00p 0
29/11/2006 55,536.00p 55,536.00p 54,288.00p 55,536.00p 15
28/11/2006 55,536.00p 56,784.00p 55,536.00p 55,536.00p 28
27/11/2006 55,536.00p 55,536.00p 54,288.00p 55,536.00p 1137
24/11/2006 55,536.00p 55,536.00p 55,536.00p 55,536.00p 24
23/11/2006 55,536.00p 55,536.00p 54,288.00p 55,536.00p 0
22/11/2006 55,536.00p 55,536.00p 55,536.00p 55,536.00p 0
21/11/2006 55,536.00p 55,536.00p 54,288.00p 55,536.00p 0
20/11/2006 55,536.00p 55,536.00p 55,536.00p 55,536.00p 0
17/11/2006 55,848.00p 56,472.00p 55,536.00p 55,536.00p 112
16/11/2006 56,472.00p 56,472.00p 56,472.00p 56,472.00p 48
15/11/2006 56,784.00p 56,784.00p 56,784.00p 56,472.00p 21
14/11/2006 56,784.00p 56,784.00p 56,784.00p 56,784.00p 36
13/11/2006 56,784.00p 56,784.00p 56,472.00p 56,784.00p 198
10/11/2006 56,160.00p 56,784.00p 56,160.00p 56,784.00p 120
09/11/2006 56,784.00p 56,784.00p 55,536.00p 56,784.00p 180
08/11/2006 57,408.00p 58,032.00p 56,784.00p 56,784.00p 12
07/11/2006 55,536.00p 57,408.00p 55,536.00p 57,408.00p 468
06/11/2006 52,728.00p 55,536.00p 53,040.00p 55,536.00p 964
03/11/2006 53,040.00p 53,040.00p 53,040.00p 52,728.00p 241
02/11/2006 53,976.00p 53,976.00p 53,040.00p 53,664.00p 40
01/11/2006 53,976.00p 53,976.00p 53,664.00p 53,976.00p 16
31/10/2006 53,976.00p 53,976.00p 53,976.00p 53,976.00p 18
30/10/2006 56,784.00p 56,784.00p 53,976.00p 53,976.00p 132
27/10/2006 57,096.00p 57,096.00p 57,096.00p 57,096.00p 0
26/10/2006 57,408.00p 57,408.00p 57,096.00p 57,096.00p 0
25/10/2006 57,096.00p 57,096.00p 57,096.00p 57,096.00p 0
24/10/2006 57,408.00p 57,408.00p 57,096.00p 57,096.00p 84
23/10/2006 57,096.00p 57,096.00p 57,096.00p 57,096.00p 40
20/10/2006 58,032.00p 58,032.00p 57,408.00p 57,408.00p 40
19/10/2006 57,408.00p 58,032.00p 57,408.00p 58,032.00p 12
18/10/2006 56,784.00p 57,408.00p 56,784.00p 57,408.00p 644
17/10/2006 56,784.00p 56,784.00p 56,784.00p 56,784.00p 44
16/10/2006 56,784.00p 56,784.00p 56,784.00p 56,784.00p 152
13/10/2006 55,536.00p 56,784.00p 55,536.00p 56,784.00p 137
12/10/2006 56,160.00p 56,160.00p 55,536.00p 55,536.00p 22
11/10/2006 56,160.00p 56,784.00p 55,536.00p 56,160.00p 422
10/10/2006 53,664.00p 53,664.00p 53,664.00p 53,664.00p 12
09/10/2006 53,352.00p 54,288.00p 53,352.00p 53,664.00p 53
06/10/2006 53,352.00p 53,352.00p 53,352.00p 53,352.00p 12
05/10/2006 54,912.00p 54,912.00p 53,352.00p 53,352.00p 86
04/10/2006 56,160.00p 56,160.00p 54,912.00p 54,912.00p 83
03/10/2006 58,032.00p 58,032.00p 56,160.00p 56,160.00p 55
02/10/2006 58,656.00p 58,656.00p 58,032.00p 58,032.00p 40
29/09/2006 58,656.00p 58,968.00p 58,656.00p 58,656.00p 344
28/09/2006 57,720.00p 57,720.00p 57,720.00p 57,720.00p 746
27/09/2006 57,720.00p 57,720.00p 57,720.00p 57,720.00p 20
26/09/2006 57,720.00p 57,720.00p 56,472.00p 57,720.00p 67
25/09/2006 56,160.00p 57,720.00p 56,160.00p 57,720.00p 40
22/09/2006 56,160.00p 56,160.00p 55,536.00p 56,160.00p 0
21/09/2006 57,096.00p 57,096.00p 56,160.00p 56,160.00p 16
20/09/2006 57,096.00p 57,096.00p 57,096.00p 57,096.00p 0
19/09/2006 57,096.00p 57,096.00p 57,096.00p 57,096.00p 22
18/09/2006 57,096.00p 57,096.00p 57,096.00p 57,096.00p 32
15/09/2006 57,096.00p 57,096.00p 57,096.00p 57,096.00p 24
14/09/2006 57,096.00p 57,096.00p 57,096.00p 57,096.00p 22
13/09/2006 57,408.00p 57,408.00p 57,096.00p 57,096.00p 36
12/09/2006 59,904.00p 59,904.00p 57,408.00p 57,408.00p 31
11/09/2006 60,528.00p 60,528.00p 60,528.00p 60,528.00p 0
08/09/2006 60,528.00p 61,152.00p 60,528.00p 60,528.00p 200
07/09/2006 63,024.00p 63,024.00p 60,528.00p 60,528.00p 30
06/09/2006 63,336.00p 63,336.00p 63,024.00p 63,024.00p 16
05/09/2006 63,336.00p 63,336.00p 63,336.00p 63,336.00p 36
04/09/2006 63,336.00p 63,336.00p 63,336.00p 63,336.00p 401
01/09/2006 63,336.00p 63,336.00p 63,336.00p 63,336.00p 409
31/08/2006 63,336.00p 63,336.00p 63,336.00p 63,336.00p 0
30/08/2006 63,336.00p 63,336.00p 63,336.00p 63,336.00p 12
29/08/2006 63,336.00p 63,336.00p 63,336.00p 63,336.00p 1
25/08/2006 63,336.00p 63,336.00p 63,336.00p 63,336.00p 4
24/08/2006 63,336.00p 63,336.00p 63,336.00p 63,336.00p 8
23/08/2006 63,336.00p 63,336.00p 63,336.00p 63,336.00p 0
22/08/2006 63,336.00p 63,336.00p 63,336.00p 63,336.00p 40
21/08/2006 63,336.00p 63,336.00p 63,336.00p 63,336.00p 554
18/08/2006 63,336.00p 63,336.00p 63,336.00p 63,336.00p 0
17/08/2006 63,648.00p 63,648.00p 63,336.00p 63,336.00p 120
16/08/2006 64,272.00p 64,272.00p 63,648.00p 63,648.00p 48
15/08/2006 64,584.00p 64,584.00p 64,272.00p 64,272.00p 349
14/08/2006 65,520.00p 65,520.00p 64,584.00p 64,584.00p 10
11/08/2006 65,520.00p 65,520.00p 65,520.00p 65,520.00p 20
10/08/2006 65,520.00p 65,520.00p 65,520.00p 65,520.00p 0
09/08/2006 65,520.00p 65,520.00p 65,520.00p 65,520.00p 4
08/08/2006 65,520.00p 65,520.00p 65,520.00p 65,520.00p 0
07/08/2006 65,520.00p 66,768.01p 65,520.00p 65,520.00p 0

*Close Price adjusted for both dividends and splits