AKER - Akers Biosciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 20203.17003.50003.17003.32003.3200206,000
Feb 18, 20203.15003.24003.11003.20003.2000116,900
Feb 14, 20203.18003.25103.08003.11203.1120112,600
Feb 13, 20203.14003.23003.14003.18003.180027,500
Feb 12, 20203.18003.25003.11003.14003.140071,600
Feb 11, 20203.11003.24703.10003.18003.180066,700
Feb 10, 20203.41003.41003.07003.16003.1600186,500
Feb 07, 20203.78004.10003.47003.54003.5400946,200
Feb 06, 20203.25003.65003.16003.61003.6100471,800
Feb 05, 20203.05003.36003.05003.24003.2400128,000
Feb 04, 20203.05003.15002.86003.03003.0300218,300
Feb 03, 20202.99003.09002.97003.06003.060052,000
Jan 31, 20202.85003.06002.85002.99002.9900134,000
Jan 30, 20202.94002.96002.80002.90002.900071,000
Jan 29, 20202.96003.00002.85002.97002.970063,700
Jan 28, 20202.96003.03002.90402.96002.960075,400
Jan 27, 20203.15003.26002.84402.93002.9300127,900
Jan 24, 20203.44003.48003.13003.20003.2000194,500
Jan 23, 20203.49003.54003.38003.46003.4600173,300
Jan 22, 20203.48003.62003.35003.47003.4700291,000
Jan 21, 20203.49003.72003.45003.49503.4950342,600
Jan 17, 20203.48003.58003.44803.45003.450097,700
Jan 16, 20203.42003.55003.37703.50003.5000104,600
Jan 15, 20203.51003.62003.31003.39003.3900186,200
Jan 14, 20203.62003.74003.46003.53003.5300213,400
Jan 13, 20203.41003.70003.38003.65003.6500543,000
Jan 10, 20203.46003.55003.34003.43003.4300187,300
Jan 09, 20203.50003.59003.33003.52003.5200296,200
Jan 08, 20203.35003.85003.35003.51003.5100499,300
Jan 07, 20203.30003.34003.21003.29003.2900111,500
Jan 06, 20203.48003.62003.22003.30003.3000152,600
Jan 03, 20203.31003.78003.30003.47003.4700822,100
Jan 02, 20203.20003.42003.20003.36103.3610160,900
Dec 31, 20193.11003.25003.11003.20003.200050,200
Dec 30, 20193.20003.30003.12003.15503.155049,400
Dec 27, 20193.20003.24003.05003.21003.2100112,700
Dec 26, 20193.20003.47003.16003.21003.2100274,300
Dec 24, 20193.13003.22003.02003.19403.194067,800
Dec 23, 20193.05003.15103.02003.15103.151082,200
Dec 20, 20193.09003.09002.96703.04003.040063,400
Dec 19, 20193.04003.11003.04003.06003.060031,000
Dec 18, 20193.08003.22002.98603.06003.0600150,200
Dec 17, 20193.02003.10002.96002.99002.990028,000
Dec 16, 20192.99003.10002.96103.03003.030034,400
Dec 13, 20193.08003.09002.89002.99002.990061,900
Dec 12, 20193.20003.22002.66603.11003.1100271,100
Dec 11, 20192.91003.30002.89003.22003.2200374,500
Dec 10, 20192.87003.02702.87002.97002.9700132,200
Dec 09, 20193.02003.18002.81002.94002.9400175,900
Dec 06, 20193.00003.08002.75003.01003.0100222,700
Dec 05, 20193.49003.52003.03003.16003.16001,371,200
Dec 04, 20195.94006.48005.48005.55005.5500106,000
Dec 03, 20196.45006.45005.78006.13006.130046,100
Dec 02, 20198.00008.00005.94006.38906.3890124,500
Nov 29, 20196.49007.70006.49007.70007.700029,500
Nov 27, 20196.07006.99005.81506.51006.510038,100
Nov 26, 20196.81007.00005.87206.05006.050037,300
Nov 25, 20196.71007.40106.52007.10007.100037,300
Nov 25, 20191:24 Stock Split
Nov 22, 20196.79207.68006.40806.98406.984046,800
Nov 21, 20196.48006.81606.36006.69606.69604,900
Nov 20, 20196.72006.96006.43206.55206.55208,700
Nov 19, 20196.36006.96006.24006.43206.432010,500
Nov 18, 20196.84006.96006.48006.60006.600012,700
Nov 15, 20197.56007.56006.67207.03207.032010,500
Nov 14, 20197.92007.92007.20007.56007.56004,900
Nov 13, 20197.92008.40007.22407.56007.560010,600
Nov 12, 20198.16008.16007.44007.63207.63204,800
Nov 11, 20198.40008.44807.29607.89607.896010,000
Nov 08, 20198.64008.64008.18408.20808.20802,400
Nov 07, 20198.64008.76008.23208.56808.56809,700
Nov 06, 20198.83208.88008.18408.30408.30407,600
Nov 05, 20199.21609.24008.16008.40008.400010,000
Nov 04, 20199.12009.28808.56809.00009.000010,900
Nov 01, 20199.33609.60009.12009.36009.36009,700
Oct 31, 20199.57609.60009.12009.31209.31202,500
Oct 30, 20199.84009.84009.16809.36009.36001,900
Oct 29, 20199.84009.84009.12009.36009.36008,600
Oct 28, 20199.60009.86409.60009.84009.84005,400
Oct 25, 20199.984010.12809.60009.67209.67204,300
Oct 24, 201910.416010.44009.60009.84009.84008,400
Oct 23, 201910.440010.44009.86409.98409.98405,700
Oct 22, 201910.080010.44009.840010.056010.05603,200
Oct 21, 201910.200010.56009.74409.86409.864019,200
Oct 18, 20199.648010.20009.60009.60009.60002,700
Oct 17, 201910.056010.56009.64809.84009.84008,900
Oct 16, 201910.056010.08009.48009.50409.50403,000
Oct 15, 201910.080010.20009.36009.72009.720012,500
Oct 14, 20199.840010.32009.36009.60009.600014,900
Oct 11, 201910.200010.32009.984010.152010.15201,100
Oct 10, 201910.296010.560010.080010.128010.12802,600
Oct 09, 201910.008010.44009.888010.152010.15203,300
Oct 08, 201910.128010.56009.84009.96009.96003,100
Oct 07, 20199.840010.68009.840010.128010.12802,300
Oct 04, 201910.800010.92009.816010.680010.680072,400
Oct 03, 201910.776010.80009.984010.632010.632070,100
Oct 02, 201910.416010.44009.98409.98409.9840150,600
Oct 01, 201910.992010.992010.320010.440010.440035,200
Sep 30, 201910.944011.376010.320010.560010.560086,200
Sep 27, 201911.712011.784010.800010.824010.824087,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...