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
04/09/2017 600.00p 600.00p 600.00p 600.00p 0
01/09/2017 600.00p 600.00p 600.00p 600.00p 75
31/08/2017 600.00p 600.00p 600.00p 600.00p 0
30/08/2017 580.00p 600.00p 580.00p 600.00p 154
29/08/2017 580.00p 580.00p 580.00p 580.00p 0
25/08/2017 580.00p 580.00p 580.00p 580.00p 0
24/08/2017 600.00p 600.00p 580.00p 580.00p 188
23/08/2017 600.00p 600.00p 600.00p 600.00p 0
22/08/2017 600.00p 600.00p 600.00p 600.00p 28
21/08/2017 640.00p 640.00p 600.00p 600.00p 62
18/08/2017 640.00p 640.00p 640.00p 640.00p 0
17/08/2017 640.00p 640.00p 640.00p 640.00p 0
16/08/2017 640.00p 640.00p 640.00p 640.00p 329
15/08/2017 640.00p 640.00p 640.00p 640.00p 0
14/08/2017 640.00p 640.00p 640.00p 640.00p 159
11/08/2017 640.00p 640.00p 640.00p 640.00p 0
10/08/2017 640.00p 640.00p 640.00p 640.00p 0
09/08/2017 640.00p 640.00p 640.00p 640.00p 0
08/08/2017 640.00p 640.00p 640.00p 640.00p 98
07/08/2017 640.00p 640.00p 640.00p 640.00p 0
04/08/2017 640.00p 660.00p 640.00p 640.00p 312
03/08/2017 660.00p 660.00p 660.00p 660.00p 0
02/08/2017 660.00p 660.00p 660.00p 660.00p 0
01/08/2017 660.00p 660.00p 660.00p 660.00p 0
31/07/2017 660.00p 660.00p 660.00p 660.00p 1
28/07/2017 660.00p 700.00p 660.00p 660.00p 110
27/07/2017 700.00p 700.00p 700.00p 700.00p 0
26/07/2017 700.00p 700.00p 700.00p 700.00p 0
25/07/2017 760.00p 800.00p 700.00p 700.00p 223
24/07/2017 800.00p 800.00p 800.00p 800.00p 24
21/07/2017 800.00p 800.00p 800.00p 800.00p 0
20/07/2017 800.00p 800.00p 800.00p 800.00p 0
19/07/2017 800.00p 800.00p 800.00p 800.00p 0
18/07/2017 800.00p 800.00p 800.00p 800.00p 0
17/07/2017 800.00p 800.00p 800.00p 800.00p 0
14/07/2017 800.00p 800.00p 800.00p 800.00p 40
13/07/2017 800.00p 800.00p 800.00p 800.00p 140
12/07/2017 800.00p 800.00p 800.00p 800.00p 1
11/07/2017 800.00p 800.00p 800.00p 800.00p 0
10/07/2017 800.00p 800.00p 800.00p 800.00p 375
07/07/2017 800.00p 800.00p 800.00p 800.00p 0
06/07/2017 820.00p 820.00p 800.00p 800.00p 317
05/07/2017 820.00p 820.00p 820.00p 820.00p 0
04/07/2017 820.00p 820.00p 820.00p 820.00p 0
03/07/2017 820.00p 820.00p 820.00p 820.00p 0
30/06/2017 820.00p 840.00p 820.00p 820.00p 0
29/06/2017 820.00p 820.00p 820.00p 820.00p 5
28/06/2017 820.00p 820.00p 820.00p 820.00p 188
27/06/2017 840.00p 840.00p 820.00p 820.00p 444
26/06/2017 840.00p 840.00p 840.00p 840.00p 0
23/06/2017 840.00p 840.00p 840.00p 840.00p 0
22/06/2017 840.00p 840.00p 840.00p 840.00p 0
21/06/2017 840.00p 880.00p 840.00p 840.00p 0
20/06/2017 840.00p 840.00p 840.00p 840.00p 0
19/06/2017 840.00p 840.00p 840.00p 840.00p 0
16/06/2017 840.00p 840.00p 760.00p 840.00p 36
15/06/2017 840.00p 880.00p 840.00p 840.00p 0
14/06/2017 840.00p 840.00p 840.00p 840.00p 0
13/06/2017 840.00p 840.00p 760.00p 840.00p 125
12/06/2017 840.00p 840.00p 840.00p 840.00p 0
09/06/2017 860.00p 860.00p 760.00p 840.00p 391
08/06/2017 860.00p 860.00p 800.00p 860.00p 455
07/06/2017 880.00p 880.00p 880.00p 880.00p 0
06/06/2017 880.00p 880.00p 880.00p 880.00p 0
05/06/2017 900.00p 900.00p 880.00p 880.00p 0
02/06/2017 900.00p 912.00p 840.00p 900.00p 21
01/06/2017 900.00p 900.00p 900.00p 900.00p 0
31/05/2017 900.00p 900.00p 900.00p 900.00p 0
30/05/2017 900.00p 960.00p 900.00p 900.00p 0
26/05/2017 900.00p 912.00p 842.00p 900.00p 219
25/05/2017 900.00p 900.00p 842.80p 900.00p 125
24/05/2017 900.00p 912.00p 842.00p 900.00p 177
23/05/2017 900.00p 912.00p 842.00p 900.00p 59
22/05/2017 900.00p 960.00p 840.00p 900.00p 102
19/05/2017 900.00p 920.00p 840.00p 900.00p 818
18/05/2017 1,040.00p 1,040.00p 840.00p 900.00p 639
17/05/2017 1,040.00p 1,040.00p 1,040.00p 1,040.00p 0
16/05/2017 1,040.00p 1,040.00p 920.00p 1,040.00p 4
15/05/2017 1,040.00p 1,040.00p 1,040.00p 1,040.00p 0
12/05/2017 1,040.00p 1,040.00p 1,040.00p 1,040.00p 0
11/05/2017 1,040.00p 1,040.00p 760.00p 1,040.00p 262
10/05/2017 1,040.00p 1,040.00p 1,040.00p 1,040.00p 0
09/05/2017 1,040.00p 1,040.00p 1,040.00p 1,040.00p 0
08/05/2017 1,040.00p 1,040.00p 920.00p 1,040.00p 6
05/05/2017 1,040.00p 1,040.00p 920.00p 1,040.00p 34
04/05/2017 1,040.00p 1,040.00p 920.00p 1,040.00p 188
03/05/2017 1,040.00p 1,040.00p 920.00p 1,040.00p 188
02/05/2017 1,040.00p 1,040.00p 1,040.00p 1,040.00p 0
28/04/2017 1,040.00p 1,040.00p 1,040.00p 1,040.00p 62
27/04/2017 1,040.00p 1,040.00p 920.00p 1,040.00p 1077
26/04/2017 1,040.00p 1,040.00p 920.00p 1,040.00p 188
25/04/2017 1,040.00p 1,040.00p 1,040.00p 1,040.00p 0
24/04/2017 1,040.00p 1,040.00p 920.00p 1,040.00p 143
21/04/2017 1,040.00p 1,040.00p 920.00p 1,040.00p 598
20/04/2017 1,040.00p 1,040.00p 1,040.00p 1,040.00p 0
19/04/2017 1,040.00p 1,040.00p 920.00p 1,040.00p 62
18/04/2017 1,040.00p 1,040.00p 800.00p 1,040.00p 375
13/04/2017 1,040.00p 1,040.00p 1,040.00p 1,040.00p 0
12/04/2017 1,040.00p 1,040.00p 920.00p 1,040.00p 625
11/04/2017 1,020.00p 1,120.00p 1,020.00p 1,040.00p 169
10/04/2017 1,020.00p 1,068.00p 1,020.00p 1,020.00p 45
07/04/2017 1,080.00p 1,080.00p 968.00p 1,020.00p 812
06/04/2017 1,080.00p 1,199.84p 1,080.00p 1,080.00p 241
05/04/2017 1,080.00p 1,080.00p 960.00p 1,080.00p 31
04/04/2017 1,080.00p 1,152.00p 1,080.00p 1,080.00p 59
03/04/2017 1,080.00p 1,080.00p 1,080.00p 1,080.00p 0
31/03/2017 1,120.00p 1,160.00p 1,000.00p 1,080.00p 688
30/03/2017 1,400.00p 1,508.00p 1,280.00p 1,400.00p 346
29/03/2017 1,240.00p 1,519.84p 1,200.00p 1,400.00p 2504
28/03/2017 940.00p 1,320.00p 880.00p 1,240.00p 3632
27/03/2017 900.00p 956.00p 800.00p 940.00p 241
24/03/2017 900.00p 900.00p 800.00p 900.00p 2
23/03/2017 880.00p 970.00p 800.00p 900.00p 1990
22/03/2017 880.00p 880.00p 880.00p 880.00p 0
21/03/2017 880.00p 880.00p 880.00p 880.00p 0
20/03/2017 880.00p 880.00p 880.00p 880.00p 0
17/03/2017 880.00p 880.00p 860.00p 880.00p 0
16/03/2017 860.00p 888.00p 860.00p 860.00p 364
15/03/2017 860.00p 860.00p 761.60p 860.00p 56
14/03/2017 860.00p 860.00p 761.60p 860.00p 222
13/03/2017 860.00p 860.00p 860.00p 860.00p 0
10/03/2017 860.00p 900.00p 860.00p 860.00p 250
09/03/2017 860.00p 860.00p 761.60p 860.00p 286
08/03/2017 860.00p 860.00p 860.00p 860.00p 0
07/03/2017 860.00p 860.00p 860.00p 860.00p 0
06/03/2017 840.00p 860.00p 840.00p 860.00p 0
03/03/2017 840.00p 840.00p 720.00p 840.00p 174
02/03/2017 840.00p 911.04p 840.00p 840.00p 109
01/03/2017 840.00p 840.00p 840.00p 840.00p 0
28/02/2017 840.00p 840.00p 720.00p 840.00p 2
27/02/2017 840.00p 840.00p 840.00p 840.00p 0
24/02/2017 840.00p 840.00p 688.00p 840.00p 149
23/02/2017 860.00p 860.00p 736.00p 840.00p 1033
22/02/2017 860.00p 860.00p 760.00p 860.00p 338
21/02/2017 860.00p 860.00p 760.00p 860.00p 2627
20/02/2017 860.00p 860.00p 760.00p 860.00p 63
17/02/2017 860.00p 860.00p 792.00p 860.00p 250
16/02/2017 840.00p 920.00p 840.00p 860.00p 1250
15/02/2017 840.00p 840.00p 760.00p 840.00p 33
14/02/2017 820.00p 840.00p 760.00p 840.00p 279
13/02/2017 820.00p 820.00p 776.00p 820.00p 125
10/02/2017 820.00p 820.00p 820.00p 820.00p 0
09/02/2017 820.00p 820.00p 820.00p 820.00p 0
08/02/2017 820.00p 820.00p 760.00p 820.00p 35
07/02/2017 820.00p 820.00p 820.00p 820.00p 0
06/02/2017 820.00p 820.00p 760.00p 820.00p 0
03/02/2017 820.00p 820.00p 820.00p 820.00p 0
02/02/2017 820.00p 820.00p 820.00p 820.00p 0
01/02/2017 840.00p 840.00p 800.00p 820.00p 38
31/01/2017 840.00p 840.00p 760.00p 840.00p 262
30/01/2017 840.00p 840.00p 840.00p 840.00p 0
27/01/2017 840.00p 840.00p 760.00p 840.00p 6
26/01/2017 840.00p 840.00p 760.00p 840.00p 125
25/01/2017 820.00p 840.00p 760.40p 840.00p 159
24/01/2017 800.00p 820.00p 704.00p 820.00p 2268
23/01/2017 800.00p 800.00p 794.00p 800.00p 294
20/01/2017 880.00p 880.00p 728.00p 800.00p 2436
19/01/2017 1,020.00p 1,020.00p 720.00p 880.00p 1698
18/01/2017 1,020.00p 1,020.00p 1,020.00p 1,020.00p 0
17/01/2017 1,020.00p 1,020.00p 960.00p 1,020.00p 50
16/01/2017 1,020.00p 1,020.00p 1,020.00p 1,020.00p 0
13/01/2017 1,020.00p 1,020.00p 960.00p 1,020.00p 49
12/01/2017 1,020.00p 1,020.00p 996.00p 1,020.00p 199
11/01/2017 1,020.00p 1,020.00p 960.00p 1,020.00p 149
10/01/2017 1,060.00p 1,060.00p 960.00p 1,020.00p 201
09/01/2017 1,220.00p 1,220.00p 1,220.00p 1,220.00p 0
06/01/2017 1,220.00p 1,240.00p 1,220.00p 1,220.00p 0
05/01/2017 1,240.00p 1,240.00p 1,120.00p 1,220.00p 347
04/01/2017 1,320.00p 1,320.00p 1,080.00p 1,240.00p 2386
03/01/2017 1,300.00p 1,320.00p 1,300.00p 1,320.00p 0
30/12/2016 1,300.00p 1,300.00p 1,300.00p 1,300.00p 0
29/12/2016 1,300.00p 1,300.00p 1,288.00p 1,300.00p 125
28/12/2016 1,300.00p 1,300.00p 1,288.00p 1,300.00p 76
23/12/2016 1,300.00p 1,300.00p 1,300.00p 1,300.00p 0
22/12/2016 1,300.00p 1,320.00p 1,280.00p 1,300.00p 0
21/12/2016 1,300.00p 1,300.00p 1,300.00p 1,300.00p 0
20/12/2016 1,300.00p 1,300.00p 1,300.00p 1,300.00p 0
19/12/2016 1,300.00p 1,424.00p 1,160.00p 1,300.00p 1644
16/12/2016 1,180.00p 1,220.00p 1,160.00p 1,220.00p 40
15/12/2016 1,180.00p 1,180.00p 1,180.00p 1,180.00p 0
14/12/2016 1,220.00p 1,220.00p 1,168.00p 1,180.00p 31
13/12/2016 1,240.00p 1,240.00p 1,170.00p 1,220.00p 40
12/12/2016 1,240.00p 1,240.00p 1,240.00p 1,240.00p 0
09/12/2016 1,240.00p 1,240.00p 1,240.00p 1,240.00p 0
08/12/2016 1,300.00p 1,300.00p 1,228.48p 1,240.00p 339
07/12/2016 1,300.00p 1,300.00p 1,290.00p 1,300.00p 38
06/12/2016 1,300.00p 1,300.00p 1,300.00p 1,300.00p 0
05/12/2016 1,340.00p 1,340.00p 1,292.40p 1,300.00p 48
02/12/2016 1,620.00p 1,620.00p 1,288.00p 1,340.00p 2913
01/12/2016 1,480.00p 2,040.00p 1,480.00p 1,620.00p 6287
30/11/2016 1,480.00p 1,596.00p 1,480.00p 1,480.00p 249
29/11/2016 1,480.00p 1,531.20p 1,480.00p 1,480.00p 653
28/11/2016 1,480.00p 1,480.00p 1,480.00p 1,480.00p 0
25/11/2016 1,480.00p 1,480.00p 1,480.00p 1,480.00p 0
24/11/2016 1,480.00p 1,480.00p 1,480.00p 1,480.00p 0
23/11/2016 1,480.00p 1,480.00p 1,480.00p 1,480.00p 0
22/11/2016 1,480.00p 1,520.00p 1,480.00p 1,480.00p 0
21/11/2016 1,520.00p 1,520.00p 1,520.00p 1,520.00p 0
18/11/2016 1,520.00p 1,560.00p 1,520.00p 1,520.00p 0
17/11/2016 1,640.00p 1,640.00p 1,320.00p 1,560.00p 1300

*Close Price adjusted for both dividends and splits