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
03/02/2016 760.00p 760.00p 760.00p 760.00p 0
02/02/2016 800.00p 800.00p 640.00p 760.00p 134
01/02/2016 820.00p 820.00p 760.00p 800.00p 133
29/01/2016 820.00p 820.00p 820.00p 820.00p 0
28/01/2016 820.00p 820.00p 820.00p 820.00p 0
27/01/2016 820.00p 820.00p 820.00p 820.00p 0
26/01/2016 820.00p 820.00p 800.00p 820.00p 0
25/01/2016 820.00p 820.00p 800.00p 820.00p 0
22/01/2016 820.00p 820.00p 820.00p 820.00p 0
21/01/2016 840.00p 840.00p 800.80p 820.00p 195
20/01/2016 840.00p 840.00p 840.00p 840.00p 0
19/01/2016 840.00p 844.00p 840.00p 840.00p 22
18/01/2016 840.00p 844.00p 800.00p 840.00p 0
15/01/2016 840.00p 840.00p 840.00p 840.00p 0
14/01/2016 840.00p 880.00p 840.00p 840.00p 233
13/01/2016 880.00p 888.00p 880.00p 880.00p 65
12/01/2016 840.00p 960.00p 840.00p 880.00p 781
11/01/2016 800.00p 960.00p 780.80p 840.00p 634
08/01/2016 800.00p 840.00p 800.00p 800.00p 0
07/01/2016 840.00p 840.00p 804.00p 840.00p 49
06/01/2016 840.00p 912.00p 804.00p 840.00p 113
05/01/2016 660.00p 799.20p 660.00p 748.00p 1367
04/01/2016 660.00p 760.00p 630.00p 660.00p 1158
31/12/2015 680.00p 680.00p 660.00p 660.00p 0
30/12/2015 720.00p 736.00p 680.00p 680.00p 50
29/12/2015 720.00p 760.00p 720.00p 720.00p 500
24/12/2015 720.00p 760.00p 680.00p 720.00p 2815
23/12/2015 720.00p 720.00p 640.00p 720.00p 34
22/12/2015 760.00p 760.00p 680.00p 720.00p 95
21/12/2015 780.00p 840.00p 760.00p 760.00p 31
18/12/2015 1,000.00p 1,000.00p 720.00p 780.00p 1143
17/12/2015 1,040.00p 1,040.00p 960.00p 1,040.00p 0
16/12/2015 1,040.00p 1,040.00p 1,040.00p 1,040.00p 0
15/12/2015 1,040.00p 1,060.00p 1,040.00p 1,040.00p 0
14/12/2015 1,060.00p 1,060.00p 1,000.00p 1,060.00p 2
11/12/2015 1,060.00p 1,060.00p 1,000.00p 1,060.00p 2
10/12/2015 1,060.00p 1,060.00p 1,060.00p 1,060.00p 0
09/12/2015 1,060.00p 1,060.00p 1,060.00p 1,060.00p 0
08/12/2015 1,060.00p 1,060.00p 1,000.00p 1,060.00p 2
07/12/2015 1,060.00p 1,100.00p 1,000.00p 1,060.00p 0
04/12/2015 1,100.00p 1,100.00p 1,080.00p 1,100.00p 0
03/12/2015 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
02/12/2015 1,120.00p 1,120.00p 1,040.00p 1,100.00p 16
01/12/2015 1,120.00p 1,120.00p 1,040.00p 1,120.00p 56
30/11/2015 1,120.00p 1,120.00p 1,120.00p 1,120.00p 0
27/11/2015 1,120.00p 1,120.00p 1,120.00p 1,120.00p 0
26/11/2015 1,120.00p 1,120.00p 1,120.00p 1,120.00p 0
25/11/2015 1,120.00p 1,120.00p 1,120.00p 1,120.00p 0
24/11/2015 1,120.00p 1,120.00p 1,120.00p 1,120.00p 44
23/11/2015 1,120.00p 1,120.00p 1,040.00p 1,120.00p 80
20/11/2015 1,120.00p 1,120.00p 1,040.00p 1,120.00p 0
19/11/2015 1,120.00p 1,120.00p 1,120.00p 1,120.00p 0
18/11/2015 1,120.00p 1,160.00p 1,120.00p 1,120.00p 0
17/11/2015 1,120.00p 1,120.00p 1,120.00p 1,120.00p 0
16/11/2015 1,120.00p 1,120.00p 1,120.00p 1,120.00p 8
13/11/2015 1,320.00p 1,320.00p 1,040.00p 1,120.00p 380
12/11/2015 1,500.00p 1,500.00p 1,320.00p 1,464.00p 205
11/11/2015 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
10/11/2015 1,500.00p 1,520.00p 1,500.00p 1,500.00p 0
09/11/2015 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
06/11/2015 1,500.00p 1,500.00p 1,336.00p 1,500.00p 443
05/11/2015 1,500.00p 1,500.00p 1,360.00p 1,500.00p 278
04/11/2015 1,500.00p 1,520.00p 1,400.00p 1,500.00p 40
03/11/2015 1,440.00p 1,440.00p 1,320.00p 1,440.00p 133
02/11/2015 1,440.00p 1,440.00p 1,440.00p 1,440.00p 0
30/10/2015 1,440.00p 1,440.00p 1,320.00p 1,440.00p 32
29/10/2015 1,440.00p 1,472.00p 1,440.00p 1,440.00p 2
28/10/2015 1,460.00p 1,460.00p 1,320.00p 1,440.00p 24
27/10/2015 1,500.00p 1,500.00p 1,320.00p 1,460.00p 175
26/10/2015 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
23/10/2015 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
22/10/2015 1,532.00p 1,532.00p 1,400.00p 1,500.00p 331
21/10/2015 1,560.00p 1,560.00p 1,400.00p 1,532.00p 375
20/10/2015 1,580.00p 1,580.00p 1,448.00p 1,580.00p 48
19/10/2015 1,580.00p 1,580.00p 1,580.00p 1,580.00p 0
16/10/2015 1,580.00p 1,580.00p 1,580.00p 1,580.00p 0
15/10/2015 1,600.00p 1,632.00p 1,488.00p 1,580.00p 596
14/10/2015 1,600.00p 1,600.00p 1,600.00p 1,600.00p 0
13/10/2015 1,600.00p 1,600.00p 1,600.00p 1,600.00p 0
12/10/2015 1,600.00p 1,672.00p 1,600.00p 1,600.00p 3
09/10/2015 1,600.00p 1,672.00p 1,600.00p 1,600.00p 29
08/10/2015 1,480.00p 1,665.89p 1,480.00p 1,600.00p 301
07/10/2015 1,480.00p 1,480.00p 1,440.00p 1,480.00p 105
06/10/2015 1,480.00p 1,560.00p 1,460.00p 1,480.00p 0
05/10/2015 1,460.00p 1,514.00p 1,400.00p 1,460.00p 151
02/10/2015 1,440.00p 1,440.00p 1,440.00p 1,440.00p 0
01/10/2015 1,440.00p 1,440.00p 1,440.00p 1,440.00p 0
30/09/2015 1,400.00p 1,480.00p 1,400.00p 1,440.00p 125
29/09/2015 1,400.00p 1,480.00p 1,360.00p 1,400.00p 285
28/09/2015 1,400.00p 1,400.00p 1,378.40p 1,400.00p 85
25/09/2015 1,400.00p 1,480.00p 1,378.40p 1,400.00p 34
24/09/2015 1,400.00p 1,400.00p 1,400.00p 1,400.00p 0
23/09/2015 1,400.00p 1,480.00p 1,378.40p 1,400.00p 3
22/09/2015 1,360.00p 1,400.00p 1,320.00p 1,400.00p 438
21/09/2015 1,360.00p 1,360.00p 1,360.00p 1,360.00p 0
18/09/2015 1,360.00p 1,360.00p 1,296.00p 1,360.00p 105
17/09/2015 1,360.00p 1,360.00p 1,360.00p 1,360.00p 0
16/09/2015 1,360.00p 1,360.00p 1,280.00p 1,360.00p 781
15/09/2015 1,340.00p 1,360.00p 1,340.00p 1,360.00p 0
14/09/2015 1,300.00p 1,340.00p 1,300.00p 1,340.00p 0
11/09/2015 1,300.00p 1,300.00p 1,300.00p 1,300.00p 0
10/09/2015 1,300.00p 1,300.00p 1,240.00p 1,300.00p 3
09/09/2015 1,360.00p 1,360.00p 1,248.00p 1,300.00p 67
08/09/2015 1,380.00p 1,380.00p 1,240.00p 1,360.00p 465
07/09/2015 1,380.00p 1,380.00p 1,380.00p 1,380.00p 0
04/09/2015 1,380.00p 1,380.00p 1,380.00p 1,380.00p 0
03/09/2015 1,360.00p 1,380.00p 1,280.00p 1,380.00p 5
02/09/2015 1,352.00p 1,352.00p 1,352.00p 1,352.00p 0
01/09/2015 1,352.00p 1,352.00p 1,352.00p 1,352.00p 0
28/08/2015 1,320.00p 1,356.00p 1,200.00p 1,352.00p 147
27/08/2015 1,312.00p 1,320.00p 1,200.00p 1,320.00p 1369
26/08/2015 1,312.00p 1,312.00p 1,200.00p 1,312.00p 188
25/08/2015 1,312.00p 1,312.00p 1,200.00p 1,312.00p 222
24/08/2015 1,380.00p 1,380.00p 1,124.00p 1,312.00p 533
21/08/2015 1,480.00p 1,520.00p 1,280.00p 1,420.00p 301
20/08/2015 1,560.00p 1,560.00p 1,280.00p 1,480.00p 1529
19/08/2015 1,680.00p 1,680.00p 1,560.00p 1,560.00p 48
18/08/2015 2,000.00p 2,000.00p 1,600.00p 1,680.00p 1091
17/08/2015 2,060.00p 2,060.00p 1,880.00p 2,060.00p 518
14/08/2015 2,060.00p 2,080.00p 1,960.00p 2,060.00p 36
13/08/2015 2,060.00p 2,060.00p 2,060.00p 2,060.00p 0
12/08/2015 2,080.00p 2,140.00p 2,060.00p 2,060.00p 0
11/08/2015 2,140.00p 2,140.00p 2,140.00p 2,140.00p 0
10/08/2015 2,150.00p 2,150.00p 2,000.00p 2,140.00p 89
07/08/2015 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
06/08/2015 2,150.00p 2,150.00p 2,060.00p 2,150.00p 30
05/08/2015 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
04/08/2015 2,160.00p 2,160.00p 2,080.00p 2,150.00p 52
03/08/2015 2,160.00p 2,160.00p 2,080.88p 2,160.00p 14
31/07/2015 2,160.00p 2,160.00p 2,160.00p 2,160.00p 0
30/07/2015 2,160.00p 2,160.00p 2,160.00p 2,160.00p 0
29/07/2015 2,160.00p 2,200.00p 2,061.77p 2,160.00p 40
28/07/2015 2,160.00p 2,160.00p 2,160.00p 2,160.00p 0
27/07/2015 2,160.00p 2,160.00p 2,081.60p 2,160.00p 12
24/07/2015 2,160.00p 2,200.00p 2,080.00p 2,160.00p 42
23/07/2015 2,160.00p 2,192.00p 2,080.00p 2,160.00p 163
22/07/2015 2,160.00p 2,200.00p 2,160.00p 2,160.00p 33
21/07/2015 2,160.00p 2,200.00p 2,160.00p 2,160.00p 2
20/07/2015 2,200.00p 2,200.00p 2,088.00p 2,160.00p 125
17/07/2015 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
16/07/2015 2,200.00p 2,260.00p 2,200.00p 2,200.00p 66
15/07/2015 2,200.00p 2,200.00p 2,080.00p 2,200.00p 40
14/07/2015 2,200.00p 2,200.00p 2,080.00p 2,200.00p 2
13/07/2015 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
10/07/2015 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
09/07/2015 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
08/07/2015 2,200.00p 2,240.00p 2,200.00p 2,200.00p 110
07/07/2015 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
06/07/2015 2,200.00p 2,200.00p 2,080.00p 2,200.00p 16
03/07/2015 2,200.00p 2,220.00p 2,200.00p 2,200.00p 0
02/07/2015 2,220.00p 2,220.00p 2,040.00p 2,220.00p 375
01/07/2015 2,220.00p 2,220.00p 2,220.00p 2,220.00p 0
30/06/2015 2,220.00p 2,220.00p 2,220.00p 2,220.00p 0
29/06/2015 2,220.00p 2,220.00p 2,220.00p 2,220.00p 0
26/06/2015 2,220.00p 2,220.00p 2,120.00p 2,220.00p 85
25/06/2015 2,220.00p 2,220.00p 2,220.00p 2,220.00p 0
24/06/2015 2,220.00p 2,220.00p 2,120.00p 2,220.00p 38
23/06/2015 2,220.00p 2,270.00p 2,122.00p 2,220.00p 3
22/06/2015 2,220.00p 2,220.00p 2,220.00p 2,220.00p 0
19/06/2015 2,220.00p 2,220.00p 2,120.00p 2,220.00p 24
18/06/2015 2,220.00p 2,220.00p 2,120.00p 2,220.00p 188
17/06/2015 2,220.00p 2,240.00p 2,120.00p 2,220.00p 132
16/06/2015 2,180.00p 2,200.00p 2,080.00p 2,200.00p 125
15/06/2015 2,180.00p 2,180.00p 2,080.00p 2,180.00p 44
12/06/2015 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
11/06/2015 2,180.00p 2,180.00p 2,160.00p 2,180.00p 0
10/06/2015 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
09/06/2015 2,220.00p 2,220.00p 2,120.00p 2,180.00p 62
08/06/2015 2,220.00p 2,220.00p 2,120.00p 2,220.00p 252
05/06/2015 2,220.00p 2,220.00p 2,220.00p 2,220.00p 0
04/06/2015 2,220.00p 2,220.00p 2,220.00p 2,220.00p 0
03/06/2015 2,220.00p 2,220.00p 2,220.00p 2,220.00p 0
02/06/2015 2,220.00p 2,220.00p 2,123.00p 2,220.00p 9
01/06/2015 2,220.00p 2,220.00p 2,120.00p 2,220.00p 25
29/05/2015 2,220.00p 2,220.00p 2,220.00p 2,220.00p 0
28/05/2015 2,220.00p 2,220.00p 2,122.00p 2,220.00p 4
27/05/2015 2,220.00p 2,220.00p 2,220.00p 2,220.00p 0
26/05/2015 2,220.00p 2,240.00p 2,122.00p 2,220.00p 15
22/05/2015 2,240.00p 2,240.00p 2,160.00p 2,220.00p 44
21/05/2015 2,240.00p 2,280.00p 2,160.00p 2,240.00p 16
20/05/2015 2,260.00p 2,260.00p 2,240.00p 2,240.00p 0
19/05/2015 2,280.00p 2,280.00p 2,260.00p 2,260.00p 0
18/05/2015 2,280.00p 2,280.00p 2,280.00p 2,280.00p 0
15/05/2015 2,280.00p 2,280.00p 2,162.40p 2,280.00p 8
14/05/2015 2,320.00p 2,320.00p 2,240.00p 2,320.00p 76
13/05/2015 2,320.00p 2,360.00p 2,240.00p 2,320.00p 90
12/05/2015 2,300.00p 2,300.00p 2,200.00p 2,300.00p 25
11/05/2015 2,360.00p 2,360.00p 2,300.00p 2,300.00p 42
08/05/2015 2,460.00p 2,460.00p 2,280.00p 2,420.00p 325
07/05/2015 2,460.00p 2,460.00p 2,320.00p 2,460.00p 222
06/05/2015 2,460.00p 2,460.00p 2,392.00p 2,460.00p 76
05/05/2015 2,500.00p 2,500.00p 2,400.00p 2,460.00p 312
01/05/2015 2,520.00p 2,520.00p 2,440.00p 2,520.00p 129
30/04/2015 2,520.00p 2,640.00p 2,510.60p 2,520.00p 1058
29/04/2015 2,520.00p 2,520.00p 2,520.00p 2,520.00p 0
28/04/2015 2,500.00p 2,620.52p 2,496.00p 2,520.00p 332
27/04/2015 2,500.00p 2,600.00p 2,456.00p 2,500.00p 310
24/04/2015 2,500.00p 2,500.00p 2,440.00p 2,500.00p 12
23/04/2015 2,500.00p 2,600.00p 2,480.00p 2,500.00p 201
22/04/2015 2,500.00p 2,600.00p 2,440.00p 2,500.00p 1100

*Close Price adjusted for both dividends and splits