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
21/04/2015 2,500.00p 2,500.00p 2,424.00p 2,500.00p 9558
20/04/2015 2,500.00p 2,500.00p 2,400.00p 2,500.00p 102
17/04/2015 2,500.00p 2,500.00p 2,416.00p 2,500.00p 285
16/04/2015 2,420.00p 2,560.00p 2,400.00p 2,500.00p 760
15/04/2015 2,460.00p 2,460.00p 2,440.00p 2,460.00p 1813
14/04/2015 2,400.00p 2,480.00p 2,400.00p 2,420.00p 131
13/04/2015 2,360.00p 2,520.00p 2,240.00p 2,400.00p 1367
10/04/2015 2,240.00p 2,240.00p 2,161.60p 2,240.00p 56
09/04/2015 2,240.00p 2,304.00p 2,240.00p 2,240.00p 62
08/04/2015 2,240.00p 2,280.00p 2,160.00p 2,240.00p 323
07/04/2015 2,240.00p 2,240.00p 2,200.00p 2,240.00p 0
02/04/2015 2,180.00p 2,200.00p 2,120.00p 2,200.00p 176
01/04/2015 2,132.00p 2,132.00p 2,132.00p 2,132.00p 0
31/03/2015 2,132.00p 2,132.00p 2,026.16p 2,132.00p 29
30/03/2015 2,132.00p 2,132.00p 2,132.00p 2,132.00p 0
27/03/2015 2,152.00p 2,152.00p 2,024.00p 2,132.00p 46
26/03/2015 2,152.00p 2,152.00p 2,152.00p 2,152.00p 0
25/03/2015 2,152.00p 2,261.76p 2,152.00p 2,152.00p 5
24/03/2015 2,172.00p 2,172.00p 2,048.00p 2,152.00p 208
23/03/2015 2,172.00p 2,172.00p 2,088.00p 2,172.00p 59
20/03/2015 2,172.00p 2,172.00p 2,080.00p 2,172.00p 906
19/03/2015 2,172.00p 2,172.00p 2,132.00p 2,172.00p 271
18/03/2015 1,980.00p 2,232.80p 1,980.00p 2,172.00p 724
17/03/2015 1,888.00p 1,908.00p 1,880.00p 1,908.00p 87
16/03/2015 1,840.00p 1,920.00p 1,800.00p 1,888.00p 521
13/03/2015 1,840.00p 1,840.00p 1,800.00p 1,840.00p 22
12/03/2015 1,840.00p 1,840.00p 1,780.00p 1,840.00p 0
11/03/2015 1,860.00p 1,860.00p 1,680.00p 1,780.00p 383
10/03/2015 1,860.00p 1,860.00p 1,860.00p 1,860.00p 0
09/03/2015 1,860.00p 1,860.00p 1,760.00p 1,860.00p 50
06/03/2015 1,860.00p 1,860.00p 1,860.00p 1,860.00p 0
05/03/2015 1,860.00p 1,860.00p 1,860.00p 1,860.00p 0
04/03/2015 1,880.00p 1,898.00p 1,800.00p 1,860.00p 143
03/03/2015 1,880.00p 1,880.00p 1,880.00p 1,880.00p 0
02/03/2015 1,900.00p 1,900.00p 1,760.00p 1,880.00p 145
27/02/2015 1,940.00p 1,940.00p 1,800.00p 1,900.00p 80
26/02/2015 1,940.00p 1,940.00p 1,940.00p 1,940.00p 0
25/02/2015 1,980.00p 1,980.00p 1,768.00p 1,940.00p 337
24/02/2015 1,980.00p 1,980.00p 1,880.00p 1,980.00p 26
23/02/2015 1,980.00p 2,000.00p 1,848.00p 1,980.00p 86
20/02/2015 1,980.00p 1,980.00p 1,980.00p 1,980.00p 0
19/02/2015 1,900.00p 1,998.00p 1,900.00p 1,980.00p 643
18/02/2015 1,900.00p 1,928.00p 1,800.00p 1,900.00p 176
17/02/2015 1,900.00p 1,900.00p 1,800.00p 1,900.00p 682
16/02/2015 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
13/02/2015 1,968.00p 1,968.00p 1,800.00p 1,900.00p 238
12/02/2015 1,968.00p 1,968.00p 1,968.00p 1,968.00p 0
11/02/2015 1,968.00p 1,968.00p 1,856.00p 1,968.00p 89
10/02/2015 1,968.00p 1,968.00p 1,856.00p 1,968.00p 5
09/02/2015 1,968.00p 1,968.00p 1,856.00p 1,968.00p 34
06/02/2015 1,968.00p 1,999.36p 1,968.00p 1,968.00p 77
05/02/2015 1,968.00p 1,968.00p 1,856.00p 1,968.00p 18
04/02/2015 1,968.00p 1,968.00p 1,968.00p 1,968.00p 0
03/02/2015 1,968.00p 1,968.00p 1,856.00p 1,968.00p 62
02/02/2015 1,968.00p 1,968.00p 1,956.80p 1,968.00p 101
30/01/2015 1,968.00p 1,968.00p 1,856.00p 1,968.00p 62
29/01/2015 1,968.00p 1,968.00p 1,856.00p 1,968.00p 32
28/01/2015 1,968.00p 1,968.00p 1,856.00p 1,968.00p 380
27/01/2015 1,968.00p 1,968.00p 1,968.00p 1,968.00p 0
26/01/2015 1,908.00p 2,046.40p 1,856.00p 1,968.00p 362
23/01/2015 1,900.00p 1,900.00p 1,760.00p 1,900.00p 3552
22/01/2015 1,900.00p 1,900.00p 1,840.00p 1,900.00p 162
21/01/2015 1,956.00p 1,956.00p 1,802.00p 1,900.00p 356
20/01/2015 2,020.00p 2,020.00p 1,882.00p 1,972.00p 691
19/01/2015 2,060.00p 2,060.00p 1,984.00p 2,020.00p 241
16/01/2015 2,060.00p 2,100.00p 2,060.00p 2,060.00p 0
15/01/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
14/01/2015 2,100.00p 2,100.00p 2,000.00p 2,100.00p 4
13/01/2015 2,100.00p 2,100.00p 2,096.00p 2,100.00p 33
12/01/2015 2,100.00p 2,112.00p 2,100.00p 2,100.00p 235
09/01/2015 2,100.00p 2,120.00p 2,100.00p 2,100.00p 74
08/01/2015 2,100.00p 2,120.00p 2,100.00p 2,100.00p 437
07/01/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
06/01/2015 2,060.00p 2,110.00p 1,760.00p 2,100.00p 581
05/01/2015 2,040.00p 2,133.60p 1,960.00p 2,060.00p 2921
02/01/2015 1,840.00p 2,200.00p 1,784.64p 2,040.00p 911
31/12/2014 1,820.00p 1,857.00p 1,720.00p 1,820.00p 208
30/12/2014 1,820.00p 1,858.00p 1,720.80p 1,820.00p 160
29/12/2014 1,820.00p 1,820.00p 1,820.00p 1,820.00p 0
24/12/2014 1,820.00p 1,820.00p 1,820.00p 1,820.00p 0
23/12/2014 1,820.00p 1,820.00p 1,800.00p 1,820.00p 0
22/12/2014 1,800.00p 1,800.00p 1,720.00p 1,800.00p 136
19/12/2014 1,800.00p 1,800.00p 1,760.00p 1,800.00p 124
18/12/2014 1,800.00p 1,800.00p 1,776.00p 1,800.00p 47
17/12/2014 1,780.00p 1,780.00p 1,720.00p 1,780.00p 70
16/12/2014 1,780.00p 1,780.00p 1,720.00p 1,780.00p 116
15/12/2014 1,780.00p 1,780.00p 1,720.00p 1,780.00p 125
12/12/2014 1,780.00p 1,780.00p 1,720.00p 1,780.00p 392
11/12/2014 1,800.00p 1,800.00p 1,720.00p 1,780.00p 290
10/12/2014 1,780.00p 1,827.20p 1,760.00p 1,800.00p 2079
09/12/2014 1,760.00p 1,760.00p 1,725.17p 1,760.00p 1875
08/12/2014 1,760.00p 1,760.00p 1,680.00p 1,760.00p 0
05/12/2014 1,760.00p 1,760.00p 1,680.00p 1,760.00p 222
04/12/2014 1,760.00p 1,760.00p 1,760.00p 1,760.00p 0
03/12/2014 1,760.00p 1,760.00p 1,720.00p 1,760.00p 3289
02/12/2014 1,760.00p 1,760.00p 1,760.00p 1,760.00p 0
01/12/2014 1,760.00p 1,760.00p 1,721.60p 1,760.00p 76
28/11/2014 1,760.00p 1,760.00p 1,736.00p 1,760.00p 25
27/11/2014 1,760.00p 1,760.00p 1,736.00p 1,760.00p 62
26/11/2014 1,760.00p 1,760.00p 1,720.80p 1,760.00p 8
25/11/2014 1,760.00p 1,760.00p 1,680.00p 1,760.00p 142
24/11/2014 1,760.00p 1,760.00p 1,721.20p 1,760.00p 374
21/11/2014 1,780.00p 1,840.00p 1,760.00p 1,760.00p 216
20/11/2014 1,800.00p 1,800.00p 1,780.00p 1,800.00p 3
19/11/2014 1,740.00p 1,800.00p 1,721.60p 1,800.00p 169
18/11/2014 1,860.00p 1,880.00p 1,720.00p 1,740.00p 258
17/11/2014 1,880.00p 1,880.00p 1,800.00p 1,880.00p 55
14/11/2014 1,920.00p 1,920.00p 1,838.44p 1,920.00p 4
13/11/2014 1,928.00p 1,928.00p 1,841.60p 1,920.00p 163
12/11/2014 1,928.00p 1,928.00p 1,928.00p 1,928.00p 0
11/11/2014 1,928.00p 1,928.00p 1,856.00p 1,928.00p 1
10/11/2014 1,928.00p 1,928.00p 1,856.00p 1,928.00p 246
07/11/2014 1,928.00p 1,928.00p 1,928.00p 1,928.00p 0
06/11/2014 1,920.00p 1,928.00p 1,920.00p 1,928.00p 0
05/11/2014 1,920.00p 1,920.00p 1,840.80p 1,920.00p 21
04/11/2014 1,920.00p 1,920.00p 1,920.00p 1,920.00p 103
03/11/2014 1,920.00p 1,920.00p 1,840.00p 1,920.00p 61
31/10/2014 1,920.00p 1,920.00p 1,840.00p 1,920.00p 88
30/10/2014 1,920.00p 1,920.00p 1,841.60p 1,920.00p 2
29/10/2014 1,920.00p 1,920.00p 1,920.00p 1,920.00p 0
28/10/2014 1,920.00p 1,920.00p 1,841.60p 1,920.00p 40
27/10/2014 1,920.00p 1,920.00p 1,920.00p 1,920.00p 0
24/10/2014 1,920.00p 1,920.00p 1,920.00p 1,920.00p 0
23/10/2014 1,860.00p 2,000.00p 1,860.00p 1,920.00p 1350
22/10/2014 1,860.00p 1,864.00p 1,680.00p 1,860.00p 290
21/10/2014 1,900.00p 1,900.00p 1,728.00p 1,860.00p 518
20/10/2014 1,940.00p 1,940.00p 1,800.00p 1,900.00p 18
17/10/2014 1,940.00p 1,940.00p 1,940.00p 1,940.00p 0
16/10/2014 1,960.00p 1,960.00p 1,840.00p 1,940.00p 31
15/10/2014 1,960.00p 1,960.00p 1,880.00p 1,960.00p 418
14/10/2014 1,960.00p 1,960.00p 1,960.00p 1,960.00p 0
13/10/2014 1,960.00p 1,960.00p 1,960.00p 1,960.00p 0
10/10/2014 1,960.00p 2,020.00p 1,960.00p 1,960.00p 0
09/10/2014 2,020.00p 2,020.00p 1,920.00p 2,020.00p 43
08/10/2014 2,020.00p 2,020.00p 2,020.00p 2,020.00p 0
07/10/2014 2,060.00p 2,060.00p 1,760.00p 2,020.00p 312
06/10/2014 2,100.00p 2,100.00p 2,016.80p 2,100.00p 32
03/10/2014 2,140.00p 2,140.00p 2,040.00p 2,100.00p 40
02/10/2014 2,160.00p 2,160.00p 2,016.00p 2,140.00p 765
01/10/2014 2,160.00p 2,160.00p 2,016.00p 2,160.00p 1256
30/09/2014 2,160.00p 2,160.00p 2,024.00p 2,160.00p 712
29/09/2014 2,160.00p 2,160.00p 2,042.40p 2,160.00p 36
26/09/2014 2,160.00p 2,160.00p 1,960.00p 2,160.00p 2728
25/09/2014 2,180.00p 2,180.00p 1,980.00p 2,160.00p 144
24/09/2014 2,180.00p 2,180.00p 2,082.00p 2,180.00p 4
23/09/2014 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
22/09/2014 2,180.00p 2,180.00p 2,080.00p 2,180.00p 24
19/09/2014 2,180.00p 2,180.00p 2,080.00p 2,180.00p 769
18/09/2014 2,180.00p 2,180.00p 2,090.00p 2,180.00p 26
17/09/2014 2,180.00p 2,180.00p 2,080.00p 2,180.00p 1920
16/09/2014 2,240.00p 2,280.00p 2,060.00p 2,180.00p 942
15/09/2014 2,260.00p 2,320.00p 2,176.00p 2,260.00p 313
12/09/2014 2,260.00p 2,260.00p 2,200.00p 2,260.00p 6250
11/09/2014 2,160.00p 2,260.00p 2,136.00p 2,260.00p 146
10/09/2014 2,140.00p 2,206.60p 2,080.00p 2,180.00p 29671
09/09/2014 1,780.00p 2,140.00p 1,736.00p 2,140.00p 1874
08/09/2014 1,700.00p 1,760.00p 1,700.00p 1,720.00p 2562
05/09/2014 1,700.00p 1,746.80p 1,688.00p 1,700.00p 2883
04/09/2014 1,660.00p 1,740.00p 1,560.00p 1,700.00p 1537
03/09/2014 1,660.00p 1,660.00p 1,660.00p 1,660.00p 0
02/09/2014 1,700.00p 1,700.00p 1,560.00p 1,660.00p 156
01/09/2014 1,760.00p 1,784.00p 1,600.00p 1,700.00p 128
29/08/2014 1,760.00p 1,760.00p 1,680.00p 1,760.00p 7
28/08/2014 1,880.00p 1,880.00p 1,631.04p 1,760.00p 253
27/08/2014 1,880.00p 1,880.00p 1,880.00p 1,880.00p 0
26/08/2014 1,880.00p 1,880.00p 1,862.00p 1,880.00p 125
22/08/2014 1,880.00p 1,880.00p 1,840.00p 1,880.00p 0
21/08/2014 1,880.00p 1,880.00p 1,876.00p 1,880.00p 1
20/08/2014 1,900.00p 1,920.00p 1,840.00p 1,880.00p 123
19/08/2014 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
18/08/2014 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
15/08/2014 1,900.00p 1,900.00p 1,840.00p 1,900.00p 96
14/08/2014 1,880.00p 1,942.40p 1,840.00p 1,900.00p 30
13/08/2014 1,860.00p 1,917.00p 1,776.16p 1,880.00p 78
12/08/2014 1,840.00p 1,912.00p 1,840.00p 1,860.00p 19
11/08/2014 1,840.00p 1,867.20p 1,840.00p 1,840.00p 144
08/08/2014 1,860.00p 1,860.00p 1,760.00p 1,840.00p 52
07/08/2014 1,860.00p 1,860.00p 1,860.00p 1,860.00p 0
06/08/2014 1,860.00p 1,880.00p 1,792.00p 1,860.00p 0
05/08/2014 1,860.00p 1,880.00p 1,792.00p 1,860.00p 31
04/08/2014 1,860.00p 1,880.00p 1,800.00p 1,860.00p 0
01/08/2014 1,860.00p 1,880.00p 1,800.00p 1,860.00p 325
31/07/2014 1,860.00p 1,860.00p 1,800.00p 1,860.00p 200
30/07/2014 1,860.00p 1,894.80p 1,860.00p 1,860.00p 12
29/07/2014 1,820.00p 2,080.00p 1,820.00p 1,860.00p 375
28/07/2014 1,840.00p 1,840.00p 1,760.00p 1,820.00p 65
25/07/2014 1,880.00p 1,880.00p 1,760.00p 1,840.00p 377
24/07/2014 1,880.00p 1,880.00p 1,776.00p 1,880.00p 20
23/07/2014 1,880.00p 1,880.00p 1,776.00p 1,880.00p 2
22/07/2014 2,000.00p 2,000.00p 1,840.00p 1,880.00p 31
21/07/2014 2,080.00p 2,100.00p 1,960.00p 2,000.00p 70
18/07/2014 2,160.00p 2,160.00p 2,040.00p 2,100.00p 31
17/07/2014 2,140.00p 2,160.00p 2,040.00p 2,160.00p 889
16/07/2014 2,260.00p 2,260.00p 2,040.00p 2,140.00p 218
15/07/2014 2,260.00p 2,260.00p 2,160.00p 2,260.00p 38
14/07/2014 2,280.00p 2,280.00p 2,040.00p 2,260.00p 129
11/07/2014 2,300.00p 2,300.00p 2,160.00p 2,280.00p 39
10/07/2014 2,320.00p 2,320.00p 2,139.70p 2,300.00p 104
09/07/2014 2,400.00p 2,400.00p 2,200.00p 2,320.00p 268
08/07/2014 2,400.00p 2,400.00p 2,280.00p 2,400.00p 0

*Close Price adjusted for both dividends and splits