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
07/07/2014 2,400.00p 2,400.00p 2,280.00p 2,400.00p 0
04/07/2014 2,400.00p 2,400.00p 2,280.00p 2,400.00p 77
03/07/2014 2,520.00p 2,520.00p 2,320.00p 2,400.00p 348
02/07/2014 2,520.00p 2,520.00p 2,400.00p 2,520.00p 1
01/07/2014 2,520.00p 2,520.00p 2,400.00p 2,520.00p 53
30/06/2014 2,520.00p 2,520.00p 2,400.00p 2,520.00p 16
27/06/2014 2,520.00p 2,520.00p 2,508.00p 2,520.00p 19
26/06/2014 2,440.00p 2,526.40p 2,424.00p 2,520.00p 702
25/06/2014 2,400.00p 2,520.00p 2,160.00p 2,380.00p 901
24/06/2014 2,160.00p 2,240.00p 2,160.00p 2,160.00p 0
23/06/2014 2,160.00p 2,240.00p 2,160.00p 2,160.00p 44
20/06/2014 2,160.00p 2,160.00p 2,080.00p 2,160.00p 161
19/06/2014 2,160.00p 2,200.00p 2,080.00p 2,160.00p 0
18/06/2014 2,160.00p 2,200.00p 2,080.00p 2,160.00p 0
17/06/2014 2,160.00p 2,200.00p 2,080.00p 2,160.00p 0
16/06/2014 2,180.00p 2,200.00p 2,080.00p 2,160.00p 897
13/06/2014 2,180.00p 2,180.00p 2,040.00p 2,180.00p 523
12/06/2014 2,180.00p 2,214.00p 2,080.00p 2,180.00p 0
11/06/2014 2,180.00p 2,214.00p 2,080.00p 2,180.00p 327
10/06/2014 2,180.00p 2,188.00p 2,080.00p 2,180.00p 314
09/06/2014 2,180.00p 2,192.00p 2,080.00p 2,180.00p 81
06/06/2014 2,180.00p 2,192.00p 2,080.00p 2,180.00p 656
05/06/2014 2,180.00p 2,192.00p 2,040.00p 2,180.00p 59
04/06/2014 2,180.00p 2,180.00p 2,080.00p 2,180.00p 50
03/06/2014 2,160.00p 2,160.00p 2,040.00p 2,160.00p 53
02/06/2014 2,180.00p 2,180.00p 2,042.40p 2,160.00p 13
30/05/2014 2,180.00p 2,180.00p 2,080.00p 2,180.00p 54
29/05/2014 2,140.00p 2,200.00p 2,040.00p 2,180.00p 677
28/05/2014 2,240.00p 2,240.00p 2,080.00p 2,160.00p 62
27/05/2014 2,240.00p 2,240.00p 2,120.00p 2,240.00p 4
23/05/2014 2,240.00p 2,260.00p 2,160.00p 2,240.00p 0
22/05/2014 2,240.00p 2,260.00p 2,160.00p 2,240.00p 0
21/05/2014 2,240.00p 2,260.00p 2,160.00p 2,240.00p 0
20/05/2014 2,260.00p 2,260.00p 2,160.00p 2,240.00p 25
19/05/2014 2,260.00p 2,260.00p 2,240.00p 2,260.00p 312
16/05/2014 2,280.00p 2,359.60p 2,080.00p 2,320.00p 780
15/05/2014 2,240.00p 2,240.00p 2,080.00p 2,220.00p 800
14/05/2014 2,240.00p 2,240.00p 2,240.00p 2,240.00p 312
13/05/2014 2,260.00p 2,260.00p 2,160.00p 2,240.00p 50
12/05/2014 2,240.00p 2,280.00p 2,160.00p 2,280.00p 340
09/05/2014 2,240.00p 2,240.00p 2,200.00p 2,200.00p 158
08/05/2014 2,240.00p 2,270.00p 2,240.00p 2,240.00p 6
07/05/2014 2,260.00p 2,280.00p 2,160.00p 2,240.00p 386
06/05/2014 2,160.00p 2,280.00p 2,102.00p 2,200.00p 563
02/05/2014 2,160.00p 2,160.00p 2,102.00p 2,160.00p 125
01/05/2014 2,200.00p 2,200.00p 2,124.00p 2,160.00p 1469
30/04/2014 2,200.00p 2,208.00p 2,120.00p 2,200.00p 611
29/04/2014 2,120.00p 2,120.00p 2,000.00p 2,120.00p 0
28/04/2014 2,120.00p 2,120.00p 2,000.00p 2,120.00p 0
25/04/2014 2,120.00p 2,120.00p 2,000.00p 2,120.00p 37
24/04/2014 2,120.00p 2,120.00p 2,000.00p 2,120.00p 0
23/04/2014 2,120.00p 2,120.00p 2,000.00p 2,120.00p 3
22/04/2014 2,120.00p 2,176.00p 2,000.00p 2,120.00p 0
17/04/2014 2,120.00p 2,176.00p 2,000.00p 2,120.00p 71
16/04/2014 2,120.00p 2,218.00p 2,000.00p 2,120.00p 0
15/04/2014 2,120.00p 2,218.00p 2,000.00p 2,120.00p 0
14/04/2014 2,120.00p 2,218.00p 2,000.00p 2,120.00p 0
11/04/2014 2,200.00p 2,218.00p 2,000.00p 2,120.00p 436
10/04/2014 2,200.00p 2,200.00p 2,080.00p 2,200.00p 38
09/04/2014 2,260.00p 2,260.00p 2,160.00p 2,200.00p 9607
08/04/2014 2,260.00p 2,360.00p 2,160.00p 2,260.00p 86
07/04/2014 2,300.00p 2,300.00p 2,160.00p 2,260.00p 62
04/04/2014 2,340.00p 2,340.00p 2,200.00p 2,300.00p 291
03/04/2014 2,400.00p 2,400.00p 2,225.32p 2,320.00p 75
02/04/2014 2,400.00p 2,400.00p 2,280.00p 2,400.00p 24
01/04/2014 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
31/03/2014 2,400.00p 2,400.00p 2,400.00p 2,400.00p 41
28/03/2014 2,400.00p 2,400.00p 2,352.00p 2,400.00p 85
27/03/2014 2,360.00p 2,400.00p 2,240.00p 2,400.00p 42
26/03/2014 2,320.00p 2,360.00p 2,248.00p 2,360.00p 193
25/03/2014 2,320.00p 2,344.00p 2,248.00p 2,320.00p 309
24/03/2014 2,320.00p 2,320.00p 2,320.00p 2,320.00p 531
21/03/2014 2,320.00p 2,320.00p 2,240.00p 2,320.00p 0
20/03/2014 2,320.00p 2,320.00p 2,240.00p 2,320.00p 48
19/03/2014 2,320.00p 2,340.00p 2,240.00p 2,320.00p 79
18/03/2014 2,520.00p 2,540.00p 2,240.00p 2,320.00p 335
17/03/2014 2,740.00p 2,740.00p 2,400.00p 2,480.00p 1465
14/03/2014 2,740.00p 2,752.90p 2,680.00p 2,740.00p 218
13/03/2014 2,820.00p 2,820.00p 2,581.18p 2,740.00p 64
12/03/2014 2,840.00p 2,840.00p 2,720.00p 2,820.00p 111
11/03/2014 2,840.00p 2,840.00p 2,720.00p 2,840.00p 283
10/03/2014 2,840.00p 2,840.00p 2,720.00p 2,840.00p 30
07/03/2014 2,840.00p 2,840.00p 2,720.00p 2,840.00p 667
06/03/2014 2,840.00p 2,840.00p 2,736.00p 2,840.00p 181
05/03/2014 2,840.00p 2,840.00p 2,720.00p 2,840.00p 659
04/03/2014 2,840.00p 2,880.00p 2,840.00p 2,840.00p 102
03/03/2014 2,840.00p 2,840.00p 2,736.00p 2,840.00p 15
28/02/2014 2,800.00p 2,840.00p 2,640.00p 2,840.00p 165
27/02/2014 2,800.00p 2,800.00p 2,400.00p 2,800.00p 1500
26/02/2014 2,800.00p 2,800.00p 2,640.00p 2,800.00p 0
25/02/2014 2,800.00p 2,800.00p 2,640.00p 2,800.00p 81
24/02/2014 2,800.00p 2,800.00p 2,600.00p 2,800.00p 518
21/02/2014 2,800.00p 2,800.00p 2,656.00p 2,800.00p 127
20/02/2014 2,880.00p 2,880.00p 2,640.00p 2,800.00p 430
19/02/2014 2,880.00p 2,880.00p 2,720.00p 2,880.00p 173
18/02/2014 2,880.00p 2,880.00p 2,720.00p 2,880.00p 31
17/02/2014 2,860.00p 2,944.00p 2,860.00p 2,880.00p 135
14/02/2014 2,860.00p 2,860.00p 2,860.00p 2,860.00p 250
13/02/2014 2,880.00p 2,880.00p 2,720.00p 2,860.00p 54
12/02/2014 2,900.00p 2,900.00p 2,760.00p 2,880.00p 12
11/02/2014 2,900.00p 3,040.00p 2,900.00p 2,900.00p 291
10/02/2014 2,900.00p 3,032.00p 2,900.00p 2,900.00p 726
07/02/2014 2,920.00p 3,040.00p 2,720.00p 2,900.00p 541
06/02/2014 2,920.00p 2,920.00p 2,800.00p 2,920.00p 40
05/02/2014 2,920.00p 3,000.00p 2,800.00p 2,920.00p 1412
04/02/2014 2,920.00p 2,920.00p 2,912.80p 2,920.00p 27
03/02/2014 2,960.00p 2,960.00p 2,704.24p 2,920.00p 250
31/01/2014 2,940.00p 2,979.20p 2,800.00p 2,960.00p 1496
30/01/2014 2,940.00p 2,940.00p 2,800.00p 2,940.00p 11
29/01/2014 2,940.00p 2,960.00p 2,800.00p 2,940.00p 308
28/01/2014 2,980.00p 3,000.00p 2,720.00p 2,940.00p 780
27/01/2014 3,200.00p 3,200.00p 2,840.00p 3,000.00p 1105
24/01/2014 3,440.00p 3,780.00p 3,080.00p 3,180.00p 2573
23/01/2014 3,880.00p 3,880.00p 3,736.00p 3,780.00p 0
22/01/2014 3,820.00p 3,820.00p 3,736.00p 3,780.00p 142
21/01/2014 3,880.00p 3,880.00p 3,720.00p 3,820.00p 210
20/01/2014 3,860.00p 3,920.00p 3,838.00p 3,880.00p 404
17/01/2014 3,780.00p 3,918.40p 3,757.20p 3,840.00p 342
16/01/2014 3,620.00p 3,800.00p 3,536.00p 3,780.00p 287
15/01/2014 3,160.00p 3,677.60p 3,160.00p 3,580.00p 4986
14/01/2014 3,140.00p 3,160.00p 3,008.00p 3,160.00p 688
13/01/2014 3,120.00p 3,120.00p 2,976.00p 3,120.00p 1180
10/01/2014 3,120.00p 3,200.00p 2,920.00p 3,120.00p 2500
09/01/2014 3,200.00p 3,200.00p 2,920.00p 3,120.00p 791
08/01/2014 3,400.00p 3,512.00p 3,200.00p 3,200.00p 6001
07/01/2014 3,400.00p 3,400.00p 3,360.00p 3,400.00p 89
06/01/2014 3,480.00p 3,480.00p 3,360.00p 3,400.00p 173
03/01/2014 3,460.00p 3,520.00p 3,460.00p 3,480.00p 0
02/01/2014 3,460.00p 3,520.00p 3,460.00p 3,460.00p 62
31/12/2013 3,460.00p 3,460.00p 3,400.00p 3,440.00p 82
30/12/2013 3,440.00p 3,600.00p 3,347.20p 3,460.00p 646
27/12/2013 3,340.00p 3,520.00p 3,280.00p 3,440.00p 329
24/12/2013 3,300.00p 3,380.80p 3,249.60p 3,340.00p 345
23/12/2013 3,260.00p 3,300.00p 3,200.00p 3,300.00p 226
20/12/2013 3,520.00p 3,520.00p 2,957.97p 3,140.00p 344
19/12/2013 3,540.00p 3,540.00p 3,360.00p 3,520.00p 101
18/12/2013 3,600.00p 3,600.00p 3,320.00p 3,540.00p 267
17/12/2013 3,600.00p 3,600.00p 3,440.00p 3,600.00p 93
16/12/2013 3,600.00p 3,600.00p 3,440.00p 3,600.00p 38
13/12/2013 3,600.00p 3,600.00p 3,590.40p 3,600.00p 264
12/12/2013 3,660.00p 3,660.00p 3,440.00p 3,600.00p 202
11/12/2013 3,760.00p 3,760.00p 3,520.00p 3,640.00p 148
10/12/2013 4,060.00p 4,120.00p 3,680.00p 3,760.00p 494
09/12/2013 4,140.00p 4,140.00p 3,983.92p 4,120.00p 379
06/12/2013 4,180.00p 4,180.00p 4,000.00p 4,140.00p 189
05/12/2013 4,180.00p 4,180.00p 4,048.00p 4,180.00p 64
04/12/2013 4,180.00p 4,180.00p 4,048.00p 4,180.00p 31
03/12/2013 4,180.00p 4,180.00p 4,040.00p 4,180.00p 7
02/12/2013 4,180.00p 4,180.00p 4,048.00p 4,180.00p 8
29/11/2013 4,180.00p 4,180.00p 4,040.00p 4,180.00p 0
28/11/2013 4,180.00p 4,180.00p 4,040.00p 4,180.00p 29
27/11/2013 4,180.00p 4,180.00p 4,040.00p 4,180.00p 107
26/11/2013 4,180.00p 4,180.00p 4,040.00p 4,180.00p 16
25/11/2013 4,180.00p 4,180.00p 4,040.00p 4,180.00p 150
22/11/2013 4,240.00p 4,309.60p 27.40p 4,180.00p 457
21/11/2013 4,399.20p 4,399.20p 4,180.80p 4,274.40p 151
20/11/2013 4,524.00p 4,580.16p 4,100.80p 4,399.20p 442
19/11/2013 4,492.80p 4,587.65p 4,399.20p 4,524.00p 370
18/11/2013 4,929.60p 4,929.60p 4,118.40p 4,492.80p 1562
15/11/2013 4,929.60p 4,929.60p 4,870.07p 4,929.60p 16
14/11/2013 5,179.20p 5,179.20p 4,867.20p 4,929.60p 755
13/11/2013 5,460.00p 5,460.00p 4,992.00p 5,179.20p 672
12/11/2013 5,522.40p 5,522.40p 5,304.00p 5,460.00p 262
11/11/2013 5,491.20p 5,586.05p 5,347.81p 5,522.40p 1049
08/11/2013 5,116.80p 5,616.00p 5,116.80p 5,491.20p 840
07/11/2013 5,054.40p 5,172.96p 5,054.40p 5,116.80p 148
06/11/2013 5,366.40p 5,366.40p 4,992.00p 5,054.40p 535
05/11/2013 5,366.40p 5,366.40p 5,251.08p 5,366.40p 1701
04/11/2013 4,929.60p 5,578.56p 4,929.60p 5,366.40p 937
01/11/2013 4,898.40p 4,992.00p 4,898.40p 4,929.60p 470
31/10/2013 4,867.20p 4,979.52p 4,773.60p 4,898.40p 112
30/10/2013 4,836.00p 4,904.64p 4,630.08p 4,867.20p 423
29/10/2013 4,742.40p 4,836.00p 4,661.28p 4,836.00p 1144
28/10/2013 4,680.00p 4,742.40p 4,661.28p 4,680.00p 224
25/10/2013 4,929.60p 4,929.60p 4,555.20p 4,680.00p 995
24/10/2013 5,054.40p 5,054.40p 4,580.16p 4,929.60p 1985
23/10/2013 5,397.60p 5,591.04p 4,867.20p 5,054.40p 4466
22/10/2013 4,399.20p 5,553.60p 4,368.00p 5,397.60p 3857
21/10/2013 3,588.00p 4,430.40p 3,120.00p 4,399.20p 4210
18/10/2013 2,932.80p 3,744.00p 2,901.60p 3,588.00p 5902
17/10/2013 2,964.00p 2,964.00p 2,808.00p 2,901.60p 397
16/10/2013 2,964.00p 2,964.00p 2,808.00p 2,964.00p 56
15/10/2013 2,964.00p 2,964.00p 2,808.00p 2,964.00p 160
14/10/2013 2,964.00p 2,964.00p 2,932.80p 2,964.00p 30
11/10/2013 2,964.00p 2,964.00p 2,842.32p 2,964.00p 36
10/10/2013 2,964.00p 2,964.00p 2,826.72p 2,964.00p 267
09/10/2013 2,964.00p 2,995.20p 2,957.76p 2,995.20p 117
08/10/2013 2,964.00p 2,964.00p 2,758.08p 2,964.00p 1114
07/10/2013 2,964.00p 2,964.00p 2,808.00p 2,964.00p 183
04/10/2013 3,026.40p 3,026.40p 2,766.44p 2,964.00p 270
03/10/2013 3,026.40p 3,026.40p 2,870.40p 3,026.40p 46
02/10/2013 3,026.40p 3,026.40p 2,870.40p 3,026.40p 0
01/10/2013 3,026.40p 3,026.40p 2,870.40p 3,026.40p 15
30/09/2013 3,026.40p 3,026.40p 2,870.40p 3,026.40p 48
27/09/2013 3,088.80p 3,088.80p 2,776.80p 3,026.40p 1606
26/09/2013 3,151.20p 3,207.36p 2,965.87p 3,088.80p 714
25/09/2013 2,995.20p 3,244.80p 2,995.20p 3,151.20p 2286
24/09/2013 3,151.20p 3,182.40p 2,882.88p 2,995.20p 1031
23/09/2013 2,683.20p 3,244.80p 2,633.28p 3,151.20p 2047
20/09/2013 2,246.40p 2,745.60p 2,246.40p 2,683.20p 2596

*Close Price adjusted for both dividends and splits