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
19/09/2013 2,184.00p 2,371.20p 2,184.00p 2,246.40p 483
18/09/2013 2,028.00p 2,246.40p 2,028.00p 2,152.80p 849
17/09/2013 2,028.00p 2,184.00p 1,948.13p 2,028.00p 428
16/09/2013 2,028.00p 2,028.00p 1,934.40p 2,028.00p 194
13/09/2013 1,622.40p 2,180.88p 1,622.40p 2,028.00p 715
12/09/2013 1,622.40p 1,669.82p 1,560.00p 1,622.40p 8106
11/09/2013 1,622.40p 1,684.80p 1,560.00p 1,622.40p 9626
10/09/2013 1,591.20p 1,682.93p 1,591.20p 1,622.40p 71
09/09/2013 1,560.00p 1,684.80p 1,541.28p 1,591.20p 620
06/09/2013 1,591.20p 1,747.20p 1,541.28p 1,560.00p 204
05/09/2013 1,560.00p 1,684.80p 1,560.00p 1,591.20p 109
04/09/2013 1,560.00p 1,560.00p 1,462.03p 1,560.00p 0
03/09/2013 1,560.00p 1,560.00p 1,462.03p 1,560.00p 139
02/09/2013 1,560.00p 1,622.40p 1,560.00p 1,560.00p 171
30/08/2013 1,591.20p 1,603.68p 1,462.03p 1,560.00p 116
29/08/2013 1,622.40p 1,622.40p 1,591.20p 1,591.20p 120
28/08/2013 1,622.40p 1,622.40p 1,603.68p 1,622.40p 6
27/08/2013 1,653.60p 1,653.60p 1,560.00p 1,622.40p 31
23/08/2013 1,591.20p 1,747.20p 1,447.68p 1,653.60p 1136
22/08/2013 1,653.60p 1,747.20p 1,498.85p 1,591.20p 815
21/08/2013 1,528.80p 1,528.80p 1,357.45p 1,404.00p 601
20/08/2013 1,528.80p 1,553.76p 1,528.80p 1,528.80p 135
19/08/2013 1,528.80p 1,528.80p 1,447.68p 1,528.80p 0
16/08/2013 1,528.80p 1,528.80p 1,447.68p 1,528.80p 88
15/08/2013 1,528.80p 1,553.76p 1,528.80p 1,528.80p 31
14/08/2013 1,528.80p 1,560.00p 1,497.60p 1,528.80p 0
13/08/2013 1,528.80p 1,560.00p 1,497.60p 1,528.80p 0
12/08/2013 1,560.00p 1,560.00p 1,497.60p 1,528.80p 276
09/08/2013 1,560.00p 1,560.00p 1,522.56p 1,560.00p 221
08/08/2013 1,466.40p 1,616.16p 1,466.40p 1,560.00p 1549
07/08/2013 1,466.40p 1,528.80p 1,466.40p 1,528.80p 2
06/08/2013 1,466.40p 1,491.36p 1,382.16p 1,466.40p 36
05/08/2013 1,466.40p 1,466.40p 1,404.62p 1,466.40p 80
02/08/2013 1,497.60p 1,497.60p 1,435.20p 1,466.40p 204
01/08/2013 1,497.60p 1,497.60p 1,436.45p 1,497.60p 36
31/07/2013 1,497.60p 1,497.60p 1,435.20p 1,497.60p 88
30/07/2013 1,497.60p 1,528.80p 1,436.45p 1,497.60p 0
29/07/2013 1,497.60p 1,528.80p 1,436.45p 1,497.60p 9
26/07/2013 1,497.60p 1,497.60p 1,436.45p 1,497.60p 40
25/07/2013 1,497.60p 1,591.20p 1,435.20p 1,497.60p 0
24/07/2013 1,497.60p 1,591.20p 1,435.20p 1,497.60p 87
23/07/2013 1,497.60p 1,572.48p 1,497.60p 1,497.60p 0
22/07/2013 1,528.80p 1,572.48p 1,528.80p 1,528.80p 200
19/07/2013 1,310.40p 1,547.52p 1,310.40p 1,528.80p 1472
18/07/2013 1,310.40p 1,331.62p 1,310.40p 1,310.40p 160
17/07/2013 1,310.40p 1,341.60p 1,248.00p 1,310.40p 306
16/07/2013 1,310.40p 1,351.58p 1,310.40p 1,310.40p 80
15/07/2013 1,310.40p 1,310.40p 1,248.00p 1,310.40p 112
12/07/2013 1,310.40p 1,310.40p 1,256.74p 1,310.40p 0
11/07/2013 1,310.40p 1,310.40p 1,256.74p 1,310.40p 112
10/07/2013 1,310.40p 1,360.44p 1,310.40p 1,310.40p 86
09/07/2013 1,310.40p 1,310.40p 1,249.25p 1,310.40p 0
08/07/2013 1,310.40p 1,310.40p 1,249.25p 1,310.40p 20
05/07/2013 1,310.40p 1,372.80p 1,248.00p 1,310.40p 559
04/07/2013 1,310.40p 1,372.80p 1,310.40p 1,310.40p 168
03/07/2013 1,310.40p 1,332.86p 1,249.25p 1,310.40p 60
02/07/2013 1,310.40p 1,372.80p 1,260.48p 1,310.40p 0
01/07/2013 1,310.40p 1,372.80p 1,260.48p 1,310.40p 325
28/06/2013 1,341.60p 1,341.60p 1,248.00p 1,279.20p 48
27/06/2013 1,372.80p 1,372.80p 1,272.96p 1,341.60p 26
26/06/2013 1,466.40p 1,622.40p 1,248.00p 1,372.80p 58
25/06/2013 1,622.40p 1,622.40p 1,622.40p 1,622.40p 128
24/06/2013 1,653.60p 1,653.60p 1,560.00p 1,622.40p 48
21/06/2013 1,653.60p 1,653.60p 1,647.36p 1,653.60p 6
20/06/2013 1,747.20p 1,747.20p 1,622.40p 1,653.60p 80
19/06/2013 1,747.20p 1,747.20p 1,622.40p 1,747.20p 52
18/06/2013 1,747.20p 1,747.20p 1,622.40p 1,747.20p 0
17/06/2013 1,747.20p 1,747.20p 1,622.40p 1,747.20p 3
14/06/2013 1,716.00p 1,747.20p 1,560.00p 1,747.20p 40
13/06/2013 1,684.80p 1,716.00p 1,560.00p 1,716.00p 51
12/06/2013 1,716.00p 1,716.00p 1,560.00p 1,684.80p 164
11/06/2013 1,747.20p 1,747.20p 1,560.00p 1,716.00p 109
10/06/2013 1,747.20p 1,809.60p 1,622.40p 1,747.20p 0
07/06/2013 1,747.20p 1,809.60p 1,622.40p 1,747.20p 0
06/06/2013 1,809.60p 1,809.60p 1,622.40p 1,747.20p 96
05/06/2013 1,809.60p 1,809.60p 1,684.80p 1,809.60p 0
04/06/2013 1,809.60p 1,809.60p 1,684.80p 1,809.60p 179
03/06/2013 1,809.60p 1,809.60p 1,684.80p 1,809.60p 24
31/05/2013 1,809.60p 1,809.60p 1,684.80p 1,809.60p 60
30/05/2013 1,809.60p 1,809.60p 1,775.28p 1,809.60p 3
29/05/2013 1,809.60p 1,809.60p 1,684.80p 1,809.60p 0
28/05/2013 1,809.60p 1,809.60p 1,684.80p 1,809.60p 32
24/05/2013 1,840.80p 1,840.80p 1,684.80p 1,809.60p 195
23/05/2013 1,840.80p 1,840.80p 1,775.28p 1,840.80p 140
22/05/2013 1,840.80p 1,903.20p 1,572.48p 1,840.80p 0
21/05/2013 1,903.20p 1,903.20p 1,572.48p 1,840.80p 354
20/05/2013 2,059.20p 2,059.20p 1,716.00p 1,903.20p 445
17/05/2013 2,059.20p 2,059.20p 1,934.40p 2,059.20p 61
16/05/2013 2,059.20p 2,090.40p 2,021.76p 2,059.20p 0
15/05/2013 2,059.20p 2,059.20p 2,021.76p 2,059.20p 9
14/05/2013 2,121.60p 2,121.60p 1,872.00p 2,059.20p 449
13/05/2013 2,121.60p 2,121.60p 1,996.80p 2,121.60p 868
10/05/2013 2,121.60p 2,152.80p 2,089.15p 2,121.60p 447
09/05/2013 2,152.80p 2,246.40p 2,121.60p 2,121.60p 232
08/05/2013 2,152.80p 2,308.80p 2,152.80p 2,152.80p 41
07/05/2013 2,152.80p 2,184.00p 2,140.32p 2,152.80p 166
03/05/2013 2,152.80p 2,308.80p 2,152.80p 2,152.80p 35
02/05/2013 2,152.80p 2,308.80p 2,152.80p 2,152.80p 68
01/05/2013 2,152.80p 2,308.80p 2,152.80p 2,152.80p 42
30/04/2013 2,152.80p 2,308.80p 2,137.20p 2,152.80p 805
29/04/2013 2,152.80p 2,308.80p 2,137.20p 2,152.80p 116
26/04/2013 1,996.80p 2,308.80p 1,996.80p 2,152.80p 379
25/04/2013 1,934.40p 2,109.12p 1,934.40p 1,996.80p 866
24/04/2013 1,965.60p 2,121.60p 1,934.40p 1,934.40p 236
23/04/2013 1,965.60p 2,121.60p 1,903.20p 1,965.60p 0
22/04/2013 1,965.60p 2,121.60p 1,903.20p 1,965.60p 107
19/04/2013 1,872.00p 2,059.20p 1,872.00p 1,965.60p 264
18/04/2013 1,840.80p 1,996.80p 1,809.60p 1,872.00p 293
17/04/2013 1,840.80p 1,931.28p 1,840.80p 1,840.80p 15
16/04/2013 1,778.40p 1,934.40p 1,778.40p 1,840.80p 259
15/04/2013 1,778.40p 1,872.00p 1,772.16p 1,778.40p 0
12/04/2013 1,778.40p 1,872.00p 1,772.16p 1,778.40p 223
11/04/2013 1,778.40p 1,872.00p 1,747.20p 1,778.40p 326
10/04/2013 1,747.20p 1,872.00p 1,528.80p 1,778.40p 359
09/04/2013 1,528.80p 1,528.80p 1,478.88p 1,528.80p 8
08/04/2013 1,528.80p 1,528.80p 1,478.88p 1,528.80p 47
05/04/2013 1,528.80p 1,584.96p 1,528.80p 1,528.80p 2
04/04/2013 1,528.80p 1,528.80p 1,460.16p 1,528.80p 33
03/04/2013 1,528.80p 1,622.40p 1,465.15p 1,528.80p 0
02/04/2013 1,528.80p 1,622.40p 1,465.15p 1,528.80p 144
28/03/2013 1,528.80p 1,597.44p 1,472.64p 1,528.80p 0
27/03/2013 1,528.80p 1,597.44p 1,472.64p 1,528.80p 101
26/03/2013 1,591.20p 1,684.80p 1,485.12p 1,528.80p 194
25/03/2013 1,591.20p 1,591.20p 1,472.64p 1,591.20p 115
22/03/2013 1,591.20p 1,591.20p 1,497.60p 1,591.20p 154
21/03/2013 1,591.20p 1,722.24p 1,523.81p 1,591.20p 168
20/03/2013 1,591.20p 1,591.20p 1,512.58p 1,591.20p 4
19/03/2013 1,591.20p 1,694.16p 1,510.08p 1,591.20p 21
18/03/2013 1,591.20p 1,684.80p 1,591.20p 1,591.20p 0
15/03/2013 1,591.20p 1,684.80p 1,591.20p 1,591.20p 0
14/03/2013 1,591.20p 1,684.80p 1,591.20p 1,591.20p 56
13/03/2013 1,591.20p 1,591.20p 1,497.60p 1,591.20p 64
12/03/2013 1,591.20p 1,647.36p 1,472.64p 1,591.20p 58
11/03/2013 1,591.20p 1,634.88p 1,453.92p 1,591.20p 358
08/03/2013 1,591.20p 1,647.36p 1,500.72p 1,591.20p 27
07/03/2013 1,591.20p 1,591.20p 1,497.60p 1,591.20p 96
06/03/2013 1,622.40p 1,622.40p 1,497.60p 1,591.20p 1284
05/03/2013 1,591.20p 1,709.76p 1,591.20p 1,622.40p 130
04/03/2013 1,497.60p 1,751.19p 1,497.60p 1,591.20p 279
01/03/2013 1,497.60p 1,560.00p 1,497.60p 1,497.60p 119
28/02/2013 1,497.60p 1,560.00p 1,435.20p 1,497.60p 1650
27/02/2013 1,372.80p 1,497.60p 1,248.00p 1,497.60p 2381
26/02/2013 1,435.20p 1,435.20p 1,248.00p 1,372.80p 200
25/02/2013 1,435.20p 1,435.20p 1,310.40p 1,435.20p 24
22/02/2013 1,435.20p 1,466.40p 1,310.40p 1,466.40p 345
21/02/2013 1,497.60p 1,497.60p 1,372.80p 1,435.20p 394
20/02/2013 1,528.80p 1,584.96p 1,296.55p 1,497.60p 638
19/02/2013 1,528.80p 1,684.80p 1,372.80p 1,528.80p 446
18/02/2013 1,372.80p 1,372.80p 1,310.40p 1,372.80p 50
15/02/2013 1,372.80p 1,372.80p 1,310.40p 1,372.80p 88
14/02/2013 1,435.20p 1,435.20p 1,372.80p 1,372.80p 80
13/02/2013 1,435.20p 1,435.20p 1,372.80p 1,435.20p 0
12/02/2013 1,435.20p 1,435.20p 1,372.80p 1,435.20p 0
11/02/2013 1,435.20p 1,435.20p 1,372.80p 1,435.20p 80
08/02/2013 1,435.20p 1,435.20p 1,372.80p 1,435.20p 18
07/02/2013 1,435.20p 1,435.20p 1,435.20p 1,435.20p 2
06/02/2013 1,435.20p 1,435.20p 1,372.80p 1,435.20p 333
05/02/2013 1,435.20p 1,435.20p 1,397.76p 1,435.20p 28
04/02/2013 1,653.60p 1,653.60p 1,435.20p 1,435.20p 228
01/02/2013 1,653.60p 1,653.60p 1,622.40p 1,653.60p 44
31/01/2013 1,653.60p 1,653.60p 1,622.40p 1,653.60p 0
30/01/2013 1,653.60p 1,653.60p 1,622.40p 1,653.60p 4
29/01/2013 1,653.60p 1,653.60p 1,628.64p 1,653.60p 11
28/01/2013 1,622.40p 1,659.84p 1,621.78p 1,653.60p 696
25/01/2013 1,840.80p 1,840.80p 1,160.52p 1,622.40p 2615
24/01/2013 1,840.80p 1,934.40p 1,809.60p 1,840.80p 0
23/01/2013 1,840.80p 1,934.40p 1,809.60p 1,840.80p 0
22/01/2013 1,840.80p 1,934.40p 1,809.60p 1,840.80p 83
21/01/2013 1,809.60p 1,934.40p 1,809.60p 1,840.80p 130
18/01/2013 1,840.80p 1,934.40p 1,809.60p 1,809.60p 129
17/01/2013 1,840.80p 1,959.36p 1,840.80p 1,840.80p 51
16/01/2013 1,778.40p 1,996.80p 1,747.20p 1,840.80p 363
15/01/2013 1,778.40p 1,918.80p 1,778.40p 1,778.40p 0
14/01/2013 1,778.40p 1,918.80p 1,778.40p 1,778.40p 155
11/01/2013 1,778.40p 1,909.44p 1,778.40p 1,778.40p 0
10/01/2013 1,778.40p 1,909.44p 1,778.40p 1,778.40p 6
09/01/2013 1,778.40p 1,778.40p 1,675.44p 1,778.40p 0
08/01/2013 1,778.40p 1,778.40p 1,675.44p 1,778.40p 107
07/01/2013 1,778.40p 1,934.40p 1,722.24p 1,778.40p 2
04/01/2013 1,778.40p 1,778.40p 1,659.84p 1,778.40p 9
03/01/2013 1,778.40p 1,934.40p 1,722.24p 1,778.40p 163
02/01/2013 1,778.40p 1,778.40p 1,703.52p 1,778.40p 32
31/12/2012 1,747.20p 1,921.92p 1,747.20p 1,778.40p 18
28/12/2012 1,716.00p 2,078.92p 1,584.96p 1,747.20p 454
27/12/2012 1,747.20p 1,747.20p 1,584.96p 1,716.00p 204
24/12/2012 1,591.20p 1,872.00p 1,547.52p 1,747.20p 143
21/12/2012 1,435.20p 1,709.76p 1,435.20p 1,591.20p 433
20/12/2012 1,404.00p 1,560.00p 1,404.00p 1,404.00p 64
19/12/2012 1,404.00p 1,522.56p 1,335.36p 1,404.00p 96
18/12/2012 1,404.00p 1,404.00p 1,310.40p 1,404.00p 241
17/12/2012 1,216.80p 1,575.60p 1,216.80p 1,404.00p 1368
14/12/2012 1,154.40p 1,233.02p 1,154.40p 1,216.80p 80
13/12/2012 1,154.40p 1,173.12p 1,085.76p 1,154.40p 127
12/12/2012 1,154.40p 1,173.12p 1,085.76p 1,154.40p 70
11/12/2012 1,092.00p 1,248.00p 1,060.80p 1,154.40p 988
10/12/2012 998.40p 1,060.80p 873.60p 998.40p 571
07/12/2012 998.40p 998.40p 886.08p 998.40p 44
06/12/2012 998.40p 998.40p 829.92p 998.40p 844
05/12/2012 1,029.60p 1,029.60p 936.00p 998.40p 132
04/12/2012 1,092.00p 1,092.00p 945.36p 1,029.60p 120

*Close Price adjusted for both dividends and splits