U.S. markets open in 8 hours 30 minutes

Akers Biosciences, Inc. (AKER)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.7000-0.0500 (-1.82%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 08, 20212.72002.86002.65002.65002.6500180,300
Mar 05, 20212.65002.84002.47002.75002.7500536,300
Mar 04, 20212.92002.99002.50002.64002.6400514,200
Mar 03, 20213.05503.10002.90002.91002.9100360,900
Mar 02, 20213.32003.40003.00003.01003.0100531,700
Mar 01, 20213.33003.44003.33003.39003.3900131,700
Feb 26, 20213.42003.49503.23003.33003.3300433,600
Feb 25, 20213.67003.68003.33003.41003.4100325,100
Feb 24, 20213.30003.56003.25003.53003.5300377,800
Feb 23, 20213.32003.36702.73003.06003.0600708,500
Feb 22, 20213.46003.58003.30103.46003.4600389,100
Feb 19, 20213.90003.92003.48003.56003.5600681,000
Feb 18, 20213.89004.08003.71003.93003.93001,329,600
Feb 17, 20214.06304.38003.70004.02004.02002,341,500
Feb 16, 20214.19005.24004.00004.82004.820011,061,600
Feb 12, 20213.61003.85003.54003.75003.7500786,500
Feb 11, 20214.50004.77003.40003.69003.69004,855,300
Feb 10, 20213.45004.47603.44004.05004.05005,853,200
Feb 09, 20213.25003.60003.25003.45003.45001,411,100
Feb 08, 20213.21003.33803.11003.29003.29001,045,700
Feb 05, 20212.92003.14002.84003.10003.1000493,200
Feb 04, 20212.73002.96602.73002.89002.8900399,000
Feb 03, 20212.73002.75002.62002.70002.7000214,500
Feb 02, 20212.63002.70002.63002.69002.6900101,100
Feb 01, 20212.66002.73502.58002.63002.6300151,300
Jan 29, 20212.79002.88902.64002.64002.6400193,400
Jan 28, 20212.85002.89002.63002.79002.7900231,800
Jan 27, 20213.08003.08002.75502.78002.7800650,600
Jan 26, 20212.90003.20002.84003.06003.06001,812,100
Jan 25, 20212.90002.98002.65202.83002.8300405,300
Jan 22, 20212.65002.87002.61002.85002.8500436,200
Jan 21, 20212.81002.81102.67002.69002.6900222,900
Jan 20, 20212.50002.85002.50002.77002.77001,178,400
Jan 19, 20212.62002.67002.51002.52002.5200401,500
Jan 15, 20212.60702.69002.49002.65002.6500513,100
Jan 14, 20212.65002.70002.56002.69002.6900368,300
Jan 13, 20212.47002.65002.47002.65002.6500657,700
Jan 12, 20212.35002.50002.29002.44002.4400634,000
Jan 11, 20212.32002.50502.28002.32002.3200819,800
Jan 08, 20212.30002.38002.24002.30502.3050415,100
Jan 07, 20212.17002.34002.17002.27002.2700623,900
Jan 06, 20212.22002.26002.14902.15002.1500280,600
Jan 05, 20212.09002.25002.09002.22002.2200672,900
Jan 04, 20212.04002.10002.00002.10002.1000205,900
Dec 31, 20202.02002.09501.99001.99001.9900418,000
Dec 30, 20201.95002.09001.93502.04002.0400395,300
Dec 29, 20202.10002.10001.93501.95001.9500377,500
Dec 28, 20202.11002.16002.08002.11002.1100262,800
Dec 24, 20202.20002.20002.06002.08002.0800216,200
Dec 23, 20202.10002.23802.10002.14002.1400805,700
Dec 22, 20202.08002.13002.05102.07002.0700308,500
Dec 21, 20201.99002.08001.97002.06002.0600291,300
Dec 18, 20202.00002.05001.98002.02002.0200415,700
Dec 17, 20202.00002.02001.96001.98001.9800223,900
Dec 16, 20201.97202.02001.95001.99001.9900141,200
Dec 15, 20201.98002.01001.94001.96001.9600177,200
Dec 14, 20202.02002.04001.97001.97001.9700184,600
Dec 11, 20202.00002.09001.97002.01002.0100417,700
Dec 10, 20202.00002.02601.97002.01002.0100490,600
Dec 09, 20202.06002.06001.97001.98001.9800402,800
Dec 08, 20202.03002.07501.99502.03002.0300279,600
Dec 07, 20202.05002.05001.97002.02002.0200394,700
Dec 04, 20202.04002.04901.97002.04002.0400421,500
Dec 03, 20201.99002.12001.96002.02002.0200887,000
Dec 02, 20202.06002.54001.98002.04002.04009,340,500
Dec 01, 20202.05002.06001.98002.00002.0000363,500
Nov 30, 20201.94002.07001.87002.04002.0400737,100
Nov 27, 20201.84001.93601.83001.91001.9100297,600
Nov 25, 20201.88001.89001.82001.83001.8300272,000
Nov 24, 20202.04002.04001.85001.88001.8800521,300
Nov 23, 20201.89002.04001.82102.00002.0000710,800
Nov 20, 20201.85001.94001.78001.87001.8700930,900
Nov 19, 20201.86001.86601.76001.82001.8200665,100
Nov 18, 20201.92001.92001.77001.89001.8900810,700
Nov 17, 20201.90001.93901.82001.91001.9100527,200
Nov 16, 20201.85001.99901.83001.94001.9400761,500
Nov 13, 20201.87002.10001.87002.01002.01001,967,500
Nov 12, 20202.18002.94002.08002.22002.220045,723,500
Nov 11, 20201.71001.74001.65001.72001.7200274,600
Nov 10, 20201.75001.75001.65001.69001.6900246,600
Nov 09, 20201.82001.84001.66001.73001.7300605,800
Nov 06, 20201.77001.97001.76001.87001.87001,228,900
Nov 05, 20201.77001.85001.71001.82001.8200732,400
Nov 04, 20201.80001.82001.70001.76001.7600241,800
Nov 03, 20201.82001.84001.76001.78001.7800252,900
Nov 02, 20201.85001.87501.74001.78001.7800270,900
Oct 30, 20201.95001.95201.80001.85001.8500259,400
Oct 29, 20202.02002.02001.87001.95001.9500644,700
Oct 28, 20202.02002.08001.90002.05002.0500899,200
Oct 27, 20202.13002.17802.03002.06002.0600226,800
Oct 26, 20202.24002.25802.12002.19002.1900233,700
Oct 23, 20202.23002.25002.19002.21002.210072,900
Oct 22, 20202.17002.26002.17002.21002.210073,000
Oct 21, 20202.23002.27002.16002.18002.1800118,000
Oct 20, 20202.25002.27002.20002.23002.2300131,400
Oct 19, 20202.32002.34002.22602.27002.270066,600
Oct 16, 20202.35002.35002.26002.27002.2700193,300
Oct 15, 20202.31002.34002.28002.30002.3000129,400
Oct 14, 20202.44002.44002.31002.35002.3500226,400
Oct 13, 20202.27002.46002.27002.45002.4500715,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...