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
20/06/2018 236.00p 236.00p 209.16p 236.00p 65
19/06/2018 236.00p 236.00p 236.00p 236.00p 0
18/06/2018 236.00p 236.00p 236.00p 236.00p 0
15/06/2018 236.00p 261.20p 236.00p 236.00p 378
14/06/2018 236.00p 236.00p 211.52p 236.00p 162
13/06/2018 244.00p 244.00p 232.00p 244.00p 87
12/06/2018 244.00p 244.00p 244.00p 244.00p 0
11/06/2018 244.00p 244.00p 232.00p 244.00p 109
08/06/2018 244.00p 244.00p 244.00p 244.00p 0
07/06/2018 244.00p 244.00p 232.00p 244.00p 0
06/06/2018 244.00p 244.00p 232.00p 244.00p 561
05/06/2018 244.00p 244.00p 232.00p 244.00p 8
04/06/2018 244.00p 264.00p 244.00p 244.00p 236
01/06/2018 244.00p 244.00p 244.00p 244.00p 0
31/05/2018 236.00p 244.00p 192.00p 244.00p 3826
30/05/2018 236.00p 236.00p 211.52p 236.00p 701
29/05/2018 324.00p 324.00p 200.00p 236.00p 7985
25/05/2018 344.00p 376.00p 304.00p 344.00p 1591
24/05/2018 344.00p 344.00p 312.00p 344.00p 873
23/05/2018 344.00p 370.00p 304.80p 344.00p 218
22/05/2018 344.00p 376.00p 321.20p 344.00p 1371
21/05/2018 344.00p 344.00p 321.20p 344.00p 628
18/05/2018 332.00p 344.00p 332.00p 344.00p 576
17/05/2018 332.00p 344.00p 332.00p 332.00p 872
16/05/2018 332.00p 332.00p 332.00p 332.00p 0
15/05/2018 332.00p 360.00p 328.80p 332.00p 875
14/05/2018 332.00p 332.00p 332.00p 332.00p 0
11/05/2018 356.00p 356.00p 304.56p 332.00p 676
10/05/2018 340.00p 340.00p 340.00p 340.00p 0
09/05/2018 340.00p 346.00p 340.00p 340.00p 16
08/05/2018 340.00p 349.60p 320.00p 340.00p 7711
04/05/2018 340.00p 340.00p 340.00p 340.00p 0
03/05/2018 340.00p 349.60p 320.00p 340.00p 1042
02/05/2018 356.00p 356.00p 320.00p 340.00p 977
01/05/2018 356.00p 356.00p 320.16p 356.00p 238
30/04/2018 356.00p 360.00p 320.16p 356.00p 219
27/04/2018 356.00p 360.00p 320.16p 356.00p 236
26/04/2018 352.00p 368.00p 347.52p 356.00p 2409
25/04/2018 351.20p 351.20p 320.16p 351.20p 59
24/04/2018 351.20p 351.20p 351.20p 351.20p 0
23/04/2018 351.20p 351.20p 351.20p 351.20p 0
20/04/2018 351.20p 368.00p 351.20p 351.20p 64
19/04/2018 351.20p 368.00p 351.20p 351.20p 24
18/04/2018 351.20p 351.20p 351.20p 351.20p 0
17/04/2018 351.20p 351.20p 351.20p 351.20p 0
16/04/2018 351.20p 368.00p 351.20p 351.20p 37
13/04/2018 351.20p 376.00p 336.00p 351.20p 1010
12/04/2018 332.00p 355.20p 320.16p 351.20p 219
11/04/2018 340.00p 340.00p 320.00p 332.00p 299
10/04/2018 360.00p 360.00p 304.00p 340.00p 525
09/04/2018 374.40p 391.04p 374.40p 374.40p 429
06/04/2018 374.40p 392.00p 348.96p 374.40p 581
05/04/2018 374.40p 392.00p 374.40p 374.40p 1218
04/04/2018 404.00p 416.00p 368.00p 374.40p 1146
03/04/2018 488.00p 488.00p 400.16p 420.00p 3646
29/03/2018 488.00p 491.60p 452.46p 488.00p 1010
28/03/2018 492.00p 520.00p 461.60p 488.00p 2893
27/03/2018 512.00p 512.00p 482.00p 492.00p 1657
26/03/2018 492.00p 533.96p 482.00p 512.00p 2676
23/03/2018 440.00p 480.00p 440.00p 452.00p 400
22/03/2018 440.00p 480.00p 426.00p 440.00p 401
21/03/2018 440.00p 480.00p 440.00p 440.00p 804
20/03/2018 440.00p 440.00p 418.40p 440.00p 193
19/03/2018 400.00p 456.00p 400.00p 440.00p 2749
16/03/2018 400.00p 400.00p 395.60p 400.00p 98
15/03/2018 400.00p 400.00p 360.00p 400.00p 3042
14/03/2018 400.00p 400.00p 400.00p 400.00p 0
13/03/2018 400.00p 400.00p 360.00p 400.00p 542
12/03/2018 380.00p 380.00p 380.00p 380.00p 0
09/03/2018 380.00p 387.56p 360.00p 380.00p 306
08/03/2018 400.00p 432.00p 380.00p 380.00p 60
07/03/2018 400.00p 400.00p 365.60p 400.00p 901
06/03/2018 400.00p 400.00p 372.40p 400.00p 158
05/03/2018 400.00p 400.00p 388.40p 400.00p 2790
02/03/2018 400.00p 440.00p 360.00p 400.00p 1105
01/03/2018 440.00p 476.00p 400.00p 400.00p 2707
28/02/2018 340.00p 480.00p 340.00p 440.00p 4958
27/02/2018 240.00p 353.20p 240.00p 340.00p 1604
26/02/2018 240.00p 272.00p 240.00p 240.00p 182
23/02/2018 240.00p 272.00p 240.00p 240.00p 226
22/02/2018 240.00p 272.00p 240.00p 240.00p 662
21/02/2018 208.00p 248.00p 176.00p 240.00p 1677
20/02/2018 208.00p 213.96p 178.40p 208.00p 1478
19/02/2018 252.00p 252.00p 178.40p 208.00p 1320
16/02/2018 252.00p 253.60p 252.00p 252.00p 390
15/02/2018 264.00p 264.00p 224.00p 252.00p 326
14/02/2018 264.00p 264.00p 263.60p 264.00p 1321
13/02/2018 264.00p 272.00p 224.00p 264.00p 256
12/02/2018 264.00p 264.00p 264.00p 264.00p 0
09/02/2018 264.00p 272.00p 224.00p 264.00p 186
08/02/2018 268.00p 284.00p 232.00p 268.00p 1940
07/02/2018 264.00p 271.60p 264.00p 268.00p 323
06/02/2018 264.00p 272.00p 264.00p 264.00p 38
05/02/2018 248.00p 323.52p 224.00p 272.00p 7647
02/02/2018 192.00p 275.60p 192.00p 248.00p 8606
01/02/2018 172.00p 212.00p 168.00p 192.00p 3859
31/01/2018 184.00p 184.00p 144.08p 172.00p 1429
30/01/2018 184.00p 186.40p 152.00p 184.00p 235
29/01/2018 184.00p 186.40p 148.00p 184.00p 775
26/01/2018 184.00p 186.40p 184.00p 184.00p 1179
25/01/2018 184.00p 184.00p 148.00p 184.00p 16
24/01/2018 184.00p 204.00p 148.00p 184.00p 152
23/01/2018 184.00p 191.20p 184.00p 184.00p 1582
22/01/2018 184.00p 191.20p 148.00p 184.00p 201
19/01/2018 192.00p 198.48p 160.00p 184.00p 414
18/01/2018 160.00p 224.00p 146.80p 192.00p 4129
17/01/2018 136.00p 173.60p 98.00p 140.00p 2725
16/01/2018 136.00p 136.00p 136.00p 136.00p 0
15/01/2018 136.00p 136.00p 100.00p 136.00p 625
12/01/2018 136.00p 136.00p 96.00p 136.00p 40
11/01/2018 136.00p 136.00p 112.00p 136.00p 63
10/01/2018 136.00p 173.60p 136.00p 136.00p 602
09/01/2018 120.00p 140.40p 120.00p 120.00p 3546
08/01/2018 120.00p 140.40p 84.00p 120.00p 30
05/01/2018 120.00p 140.40p 120.00p 120.00p 1437
04/01/2018 120.00p 140.40p 92.00p 120.00p 646
03/01/2018 120.00p 120.00p 88.00p 120.00p 4
02/01/2018 120.00p 120.00p 120.00p 120.00p 0
29/12/2017 120.00p 140.40p 120.00p 120.00p 897
28/12/2017 120.00p 140.40p 120.00p 120.00p 67
27/12/2017 120.00p 140.40p 120.00p 120.00p 420
22/12/2017 140.00p 140.40p 120.00p 120.00p 3544
21/12/2017 140.00p 140.00p 140.00p 140.00p 0
20/12/2017 140.00p 149.36p 88.00p 140.00p 2164
19/12/2017 200.00p 216.00p 120.00p 140.00p 1276
18/12/2017 392.00p 392.00p 352.00p 352.00p 0
15/12/2017 392.00p 408.00p 392.00p 392.00p 13
14/12/2017 392.00p 400.00p 392.00p 392.00p 0
13/12/2017 400.00p 400.00p 328.00p 400.00p 38
12/12/2017 408.00p 408.00p 408.00p 408.00p 0
11/12/2017 408.00p 408.00p 408.00p 408.00p 0
08/12/2017 408.00p 408.00p 408.00p 408.00p 0
07/12/2017 408.00p 408.00p 408.00p 408.00p 0
06/12/2017 408.00p 408.00p 336.00p 408.00p 8
05/12/2017 408.00p 408.00p 408.00p 408.00p 0
04/12/2017 400.00p 464.00p 396.00p 408.00p 188
01/12/2017 412.00p 412.00p 400.00p 400.00p 0
30/11/2017 420.00p 420.00p 399.60p 412.00p 48
29/11/2017 420.00p 420.00p 420.00p 420.00p 0
28/11/2017 440.00p 440.00p 420.00p 420.00p 0
27/11/2017 440.00p 440.00p 400.00p 440.00p 24
24/11/2017 440.00p 448.00p 440.00p 440.00p 0
23/11/2017 448.00p 456.00p 448.00p 448.00p 4
22/11/2017 500.00p 500.00p 400.00p 448.00p 722
21/11/2017 500.00p 500.00p 500.00p 500.00p 0
20/11/2017 500.00p 540.00p 500.00p 500.00p 0
17/11/2017 500.00p 500.00p 500.00p 500.00p 0
16/11/2017 500.00p 500.00p 500.00p 500.00p 0
15/11/2017 592.00p 592.00p 480.00p 500.00p 3640
14/11/2017 592.00p 592.00p 592.00p 592.00p 0
13/11/2017 620.00p 620.00p 527.20p 592.00p 192
10/11/2017 620.00p 620.00p 620.00p 620.00p 0
09/11/2017 620.00p 640.00p 619.20p 620.00p 188
08/11/2017 628.00p 628.00p 560.00p 628.00p 51
07/11/2017 628.00p 628.00p 628.00p 628.00p 0
06/11/2017 628.00p 632.00p 628.00p 628.00p 0
03/11/2017 632.00p 632.00p 632.00p 632.00p 0
02/11/2017 632.00p 632.00p 560.00p 632.00p 8
01/11/2017 632.00p 632.00p 632.00p 632.00p 0
31/10/2017 632.00p 632.00p 632.00p 632.00p 0
30/10/2017 632.00p 632.00p 632.00p 632.00p 0
27/10/2017 632.00p 632.00p 632.00p 632.00p 0
26/10/2017 632.00p 632.00p 632.00p 632.00p 0
25/10/2017 632.00p 640.00p 632.00p 632.00p 0
24/10/2017 632.00p 632.00p 560.00p 632.00p 312
23/10/2017 612.00p 680.00p 612.00p 632.00p 253
20/10/2017 612.00p 612.00p 612.00p 612.00p 0
19/10/2017 612.00p 612.00p 612.00p 612.00p 0
18/10/2017 640.00p 664.00p 560.00p 612.00p 1569
17/10/2017 640.00p 640.00p 560.00p 640.00p 94
16/10/2017 640.00p 640.00p 640.00p 640.00p 0
13/10/2017 640.00p 640.00p 640.00p 640.00p 0
12/10/2017 600.00p 640.00p 600.00p 640.00p 0
11/10/2017 600.00p 600.00p 600.00p 600.00p 216
10/10/2017 600.00p 600.00p 600.00p 600.00p 0
09/10/2017 600.00p 600.00p 600.00p 600.00p 0
06/10/2017 600.00p 600.00p 600.00p 600.00p 0
05/10/2017 600.00p 600.00p 600.00p 600.00p 0
04/10/2017 600.00p 600.00p 600.00p 600.00p 0
03/10/2017 600.00p 600.00p 600.00p 600.00p 0
02/10/2017 600.00p 600.00p 600.00p 600.00p 243
29/09/2017 600.00p 600.00p 600.00p 600.00p 0
28/09/2017 600.00p 600.00p 600.00p 600.00p 0
27/09/2017 600.00p 600.00p 600.00p 600.00p 0
26/09/2017 600.00p 600.00p 600.00p 600.00p 0
25/09/2017 600.00p 600.00p 600.00p 600.00p 0
22/09/2017 600.00p 600.00p 600.00p 600.00p 0
21/09/2017 600.00p 600.00p 600.00p 600.00p 577
20/09/2017 600.00p 600.00p 600.00p 600.00p 408
19/09/2017 600.00p 600.00p 600.00p 600.00p 247
18/09/2017 600.00p 600.00p 600.00p 600.00p 454
15/09/2017 600.00p 600.00p 600.00p 600.00p 0
14/09/2017 600.00p 600.00p 600.00p 600.00p 0
13/09/2017 600.00p 600.00p 600.00p 600.00p 0
12/09/2017 600.00p 600.00p 600.00p 600.00p 32
11/09/2017 600.00p 600.00p 600.00p 600.00p 0
08/09/2017 600.00p 600.00p 600.00p 600.00p 0
07/09/2017 600.00p 600.00p 600.00p 600.00p 0
06/09/2017 600.00p 600.00p 600.00p 600.00p 26
05/09/2017 600.00p 600.00p 600.00p 600.00p 162

*Close Price adjusted for both dividends and splits