Akers Biosciences Inc. Common Stockのデータ

Akers Biosciences Inc. Common Stockの基本情報

名前 Akers Biosciences Inc. Common Stock
ティッカー AKER
国 United States
上場年 2014.0
セクター Health Care

Akers Biosciences Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.24 4.0 4.19 4.82 11053900.0 4.82
2021-02-12 3.85 3.54 3.61 3.75 786500.0 3.75
2021-02-11 4.77 3.4 4.5 3.69 4855300.0 3.69
2021-02-10 4.48 3.44 3.45 4.05 5853200.0 4.05
2021-02-09 3.6 3.25 3.25 3.45 1411100.0 3.45
2021-02-08 3.34 3.11 3.21 3.29 1045700.0 3.29
2021-02-05 3.14 2.84 2.92 3.1 493200.0 3.1
2021-02-04 2.97 2.73 2.73 2.89 399000.0 2.89
2021-02-03 2.75 2.62 2.73 2.7 214500.0 2.7
2021-02-02 2.7 2.63 2.63 2.69 101100.0 2.69
2021-02-01 2.73 2.58 2.66 2.63 151300.0 2.63
2021-01-29 2.89 2.64 2.79 2.64 193400.0 2.64
2021-01-28 2.89 2.63 2.85 2.79 231800.0 2.79
2021-01-27 3.08 2.76 3.08 2.78 650600.0 2.78
2021-01-26 3.2 2.84 2.9 3.06 1812100.0 3.06
2021-01-25 2.98 2.65 2.9 2.83 405300.0 2.83
2021-01-22 2.87 2.61 2.65 2.85 436200.0 2.85
2021-01-21 2.81 2.67 2.81 2.69 222900.0 2.69
2021-01-20 2.85 2.5 2.5 2.77 1178400.0 2.77
2021-01-19 2.67 2.51 2.62 2.52 401500.0 2.52
2021-01-15 2.69 2.49 2.61 2.65 513100.0 2.65
2021-01-14 2.7 2.56 2.65 2.69 368300.0 2.69
2021-01-13 2.65 2.47 2.47 2.65 657700.0 2.65
2021-01-12 2.5 2.29 2.35 2.44 634000.0 2.44
2021-01-11 2.51 2.28 2.32 2.32 819800.0 2.32
2021-01-08 2.38 2.24 2.3 2.31 415100.0 2.31
2021-01-07 2.34 2.17 2.17 2.27 623900.0 2.27
2021-01-06 2.26 2.15 2.22 2.15 280600.0 2.15
2021-01-05 2.25 2.09 2.09 2.22 672900.0 2.22
2021-01-04 2.1 2.0 2.04 2.1 205900.0 2.1
2020-12-31 2.1 1.99 2.02 1.99 418000.0 1.99
2020-12-30 2.09 1.93 1.95 2.04 395300.0 2.04
2020-12-29 2.1 1.93 2.1 1.95 377500.0 1.95
2020-12-28 2.16 2.08 2.11 2.11 262800.0 2.11
2020-12-24 2.2 2.06 2.2 2.08 216200.0 2.08
2020-12-23 2.24 2.1 2.1 2.14 805700.0 2.14
2020-12-22 2.13 2.05 2.08 2.07 308500.0 2.07
2020-12-21 2.08 1.97 1.99 2.06 291300.0 2.06
2020-12-18 2.05 1.98 2.0 2.02 415700.0 2.02
2020-12-17 2.02 1.96 2.0 1.98 223900.0 1.98
2020-12-16 2.02 1.95 1.97 1.99 141200.0 1.99
2020-12-15 2.01 1.94 1.98 1.96 177200.0 1.96
2020-12-14 2.04 1.97 2.02 1.97 184600.0 1.97
2020-12-11 2.09 1.97 2.0 2.01 417700.0 2.01
2020-12-10 2.03 1.97 2.0 2.01 490600.0 2.01
2020-12-09 2.06 1.97 2.06 1.98 402800.0 1.98
2020-12-08 2.08 2.0 2.03 2.03 279600.0 2.03
2020-12-07 2.05 1.97 2.05 2.02 394700.0 2.02
2020-12-04 2.05 1.97 2.04 2.04 421500.0 2.04
2020-12-03 2.12 1.96 1.99 2.02 887000.0 2.02
2020-12-02 2.54 1.98 2.06 2.04 9340500.0 2.04
2020-12-01 2.06 1.98 2.05 2.0 363500.0 2.0
2020-11-30 2.07 1.87 1.94 2.04 737100.0 2.04
2020-11-27 1.94 1.83 1.84 1.91 297600.0 1.91
2020-11-25 1.89 1.82 1.88 1.83 272000.0 1.83
2020-11-24 2.04 1.85 2.04 1.88 521300.0 1.88
2020-11-23 2.04 1.82 1.89 2.0 710800.0 2.0
2020-11-20 1.94 1.78 1.85 1.87 930900.0 1.87
2020-11-19 1.87 1.76 1.86 1.82 665100.0 1.82
2020-11-18 1.92 1.77 1.92 1.89 810700.0 1.89
2020-11-17 1.94 1.82 1.9 1.91 527200.0 1.91
2020-11-16 2.0 1.83 1.85 1.94 761500.0 1.94
2020-11-13 2.1 1.87 1.87 2.01 1967500.0 2.01
2020-11-12 2.94 2.08 2.18 2.22 45723500.0 2.22
2020-11-11 1.74 1.65 1.71 1.72 274600.0 1.72
2020-11-10 1.75 1.65 1.75 1.69 246600.0 1.69
2020-11-09 1.84 1.66 1.82 1.73 605800.0 1.73
2020-11-06 1.97 1.76 1.77 1.87 1228900.0 1.87
2020-11-05 1.85 1.71 1.77 1.82 732400.0 1.82
2020-11-04 1.82 1.7 1.8 1.76 241800.0 1.76
2020-11-03 1.84 1.76 1.82 1.78 252900.0 1.78
2020-11-02 1.88 1.74 1.85 1.78 270900.0 1.78
2020-10-30 1.95 1.8 1.95 1.85 259400.0 1.85
2020-10-29 2.02 1.87 2.02 1.95 644700.0 1.95
2020-10-28 2.08 1.9 2.02 2.05 899200.0 2.05
2020-10-27 2.18 2.03 2.13 2.06 226800.0 2.06
2020-10-26 2.26 2.12 2.24 2.19 233700.0 2.19
2020-10-23 2.25 2.19 2.23 2.21 72900.0 2.21
2020-10-22 2.26 2.17 2.17 2.21 73000.0 2.21
2020-10-21 2.27 2.16 2.23 2.18 118000.0 2.18
2020-10-20 2.27 2.2 2.25 2.23 131400.0 2.23
2020-10-19 2.34 2.23 2.32 2.27 66600.0 2.27
2020-10-16 2.35 2.26 2.35 2.27 193300.0 2.27
2020-10-15 2.34 2.28 2.31 2.3 129400.0 2.3
2020-10-14 2.44 2.31 2.44 2.35 226400.0 2.35
2020-10-13 2.46 2.27 2.27 2.45 715300.0 2.45
2020-10-12 2.33 2.27 2.33 2.31 121700.0 2.31
2020-10-09 2.35 2.28 2.35 2.34 130400.0 2.34
2020-10-08 2.34 2.29 2.3 2.31 93700.0 2.31
2020-10-07 2.37 2.28 2.34 2.3 185100.0 2.3
2020-10-06 2.38 2.27 2.32 2.32 157100.0 2.32
2020-10-05 2.39 2.25 2.3 2.27 395900.0 2.27
2020-10-02 2.34 2.19 2.19 2.27 431700.0 2.27
2020-10-01 2.28 2.2 2.25 2.22 165700.0 2.22
2020-09-30 2.27 2.16 2.21 2.25 238500.0 2.25
2020-09-29 2.32 2.16 2.24 2.16 324200.0 2.16
2020-09-28 2.25 2.11 2.24 2.23 278400.0 2.23
2020-09-25 2.21 2.08 2.09 2.15 234400.0 2.15
2020-09-24 2.17 1.97 2.14 2.05 660600.0 2.05
2020-09-23 2.45 2.18 2.44 2.25 462100.0 2.25
2020-09-22 2.48 2.35 2.45 2.44 403800.0 2.44
2020-09-21 2.54 2.4 2.5 2.44 362000.0 2.44
2020-09-18 2.64 2.41 2.41 2.55 1141300.0 2.55
2020-09-17 2.49 2.35 2.43 2.44 538100.0 2.44
2020-09-16 2.61 2.39 2.39 2.44 994200.0 2.44
2020-09-15 2.41 2.3 2.33 2.37 400500.0 2.37
2020-09-14 2.45 2.26 2.3 2.31 612800.0 2.31
2020-09-11 2.39 2.16 2.23 2.24 1185100.0 2.24
2020-09-10 2.49 2.24 2.42 2.27 912200.0 2.27
2020-09-09 2.5 2.2 2.26 2.41 1861100.0 2.41
2020-09-08 2.77 2.06 2.07 2.38 3818900.0 2.38
2020-09-04 2.32 2.0 2.27 2.22 944200.0 2.22
2020-09-03 2.56 2.31 2.5 2.36 676400.0 2.36
2020-09-02 2.62 2.41 2.61 2.53 1048200.0 2.53
2020-09-01 2.68 2.48 2.51 2.62 2065900.0 2.62
2020-08-31 2.74 2.42 2.73 2.52 1748700.0 2.52
2020-08-28 2.89 2.63 2.73 2.72 1846800.0 2.72
2020-08-27 3.95 2.7 3.91 2.85 7220100.0 2.85
2020-08-26 4.22 3.92 3.92 4.16 1189900.0 4.16
2020-08-25 4.36 3.75 4.0 4.08 1493100.0 4.08
2020-08-24 5.1 4.27 5.02 4.38 1373200.0 4.38
2020-08-21 5.89 4.69 5.87 5.25 2608900.0 5.25
2020-08-20 6.3 5.86 6.17 5.91 501800.0 5.91
2020-08-19 6.42 6.07 6.29 6.26 482400.0 6.26
2020-08-18 6.5 5.78 6.11 6.46 1319700.0 6.46
2020-08-17 6.84 5.86 6.12 6.33 2579700.0 6.33
2020-08-14 6.12 5.13 5.48 6.06 1653600.0 6.06
2020-08-13 5.66 5.3 5.6 5.46 802800.0 5.46
2020-08-12 5.82 5.29 5.49 5.5 618100.0 5.5
2020-08-11 5.85 5.35 5.75 5.44 2091300.0 5.44
2020-08-10 6.97 6.16 6.16 6.54 1857200.0 6.54
2020-08-07 6.09 5.34 5.5 5.98 1391700.0 5.98
2020-08-06 5.72 5.23 5.44 5.51 767200.0 5.51
2020-08-05 5.57 4.99 5.11 5.29 665300.0 5.29
2020-08-04 5.15 4.95 5.01 4.99 468800.0 4.99
2020-08-03 5.25 4.82 5.17 5.02 865500.0 5.02
2020-07-31 6.25 4.96 5.68 5.19 2569600.0 5.19
2020-07-30 5.85 4.87 4.94 5.49 2203700.0 5.49
2020-07-29 5.2 4.96 5.02 4.97 294700.0 4.97
2020-07-28 5.31 4.95 5.02 5.07 390200.0 5.07
2020-07-27 5.15 4.6 4.92 5.08 478100.0 5.08
2020-07-24 5.33 4.68 5.21 4.94 747500.0 4.94
2020-07-23 5.7 5.27 5.66 5.33 580100.0 5.33
2020-07-22 5.8 5.22 5.52 5.53 1185500.0 5.53
2020-07-21 6.23 5.05 5.55 5.47 2375800.0 5.47
2020-07-20 6.4 4.16 4.38 5.66 5932500.0 5.66
2020-07-17 4.54 4.22 4.48 4.4 782900.0 4.4
2020-07-16 4.49 3.81 3.89 4.29 1474700.0 4.29
2020-07-15 4.0 3.6 4.0 3.9 699400.0 3.9
2020-07-14 4.14 3.41 3.45 3.99 2773000.0 3.99
2020-07-13 3.6 3.31 3.41 3.47 570600.0 3.47
2020-07-10 3.53 3.37 3.51 3.4 254200.0 3.4
2020-07-09 3.58 3.27 3.37 3.49 726000.0 3.49
2020-07-08 3.5 3.26 3.37 3.38 499100.0 3.38
2020-07-07 3.44 3.18 3.41 3.38 737600.0 3.38
2020-07-06 3.53 3.37 3.53 3.44 431100.0 3.44
2020-07-02 3.6 3.48 3.52 3.56 403000.0 3.56
2020-07-01 3.56 3.39 3.45 3.52 334200.0 3.52
2020-06-30 3.55 3.35 3.53 3.48 573000.0 3.48
2020-06-29 3.81 3.51 3.68 3.58 829600.0 3.58
2020-06-26 3.78 3.5 3.65 3.67 1217000.0 3.67
2020-06-25 3.67 3.41 3.54 3.62 523000.0 3.62
2020-06-24 3.57 3.33 3.47 3.54 638800.0 3.54
2020-06-23 4.05 3.45 3.53 3.5 3688500.0 3.5
2020-06-22 3.4 3.3 3.3 3.34 304100.0 3.34
2020-06-19 3.38 3.26 3.26 3.32 267200.0 3.32
2020-06-18 3.34 3.23 3.31 3.26 253300.0 3.26
2020-06-17 3.39 3.27 3.33 3.34 226700.0 3.34
2020-06-16 3.44 3.26 3.4 3.34 292000.0 3.34
2020-06-15 3.42 3.12 3.28 3.28 765100.0 3.28
2020-06-12 3.48 3.3 3.48 3.37 488700.0 3.37
2020-06-11 3.78 3.3 3.51 3.35 1153900.0 3.35
2020-06-10 3.9 3.63 3.89 3.7 691300.0 3.7
2020-06-09 4.05 3.64 3.77 3.84 1731400.0 3.84
2020-06-08 3.87 3.57 3.59 3.69 971900.0 3.69
2020-06-05 3.74 3.51 3.53 3.59 893500.0 3.59
2020-06-04 3.81 3.45 3.52 3.68 1395600.0 3.68
2020-06-03 3.54 3.39 3.5 3.51 480100.0 3.51
2020-06-02 3.58 3.41 3.52 3.5 376900.0 3.5
2020-06-01 3.69 3.36 3.36 3.5 819100.0 3.5
2020-05-29 3.44 3.3 3.39 3.4 226500.0 3.4
2020-05-28 3.48 3.35 3.48 3.44 193900.0 3.44
2020-05-27 3.57 3.33 3.57 3.44 803400.0 3.44
2020-05-26 3.77 3.15 3.3 3.5 1346200.0 3.5
2020-05-22 3.28 3.1 3.2 3.21 215600.0 3.21
2020-05-21 3.3 3.11 3.28 3.19 253900.0 3.19
2020-05-20 3.31 3.17 3.25 3.25 441800.0 3.25
2020-05-19 3.5 3.25 3.5 3.33 372000.0 3.33
2020-05-18 3.53 3.11 3.52 3.39 859500.0 3.39
2020-05-15 3.69 3.39 3.65 3.51 1551000.0 3.51
2020-05-14 5.5 3.46 3.47 3.58 22093800.0 3.58
2020-05-13 3.81 3.36 3.72 3.53 415800.0 3.53
2020-05-12 3.84 3.6 3.6 3.65 408500.0 3.65
2020-05-11 3.65 3.45 3.48 3.63 228200.0 3.63
2020-05-08 3.6 3.41 3.51 3.55 174800.0 3.55
2020-05-07 3.7 3.56 3.61 3.57 360000.0 3.57
2020-05-06 3.76 3.54 3.67 3.61 578200.0 3.61
2020-05-05 4.04 3.65 4.04 3.67 711800.0 3.67
2020-05-04 3.94 3.51 3.57 3.91 860800.0 3.91
2020-05-01 3.69 3.26 3.41 3.65 757300.0 3.65
2020-04-30 3.6 3.4 3.54 3.46 357800.0 3.46
2020-04-29 3.8 3.52 3.69 3.6 384600.0 3.6
2020-04-28 3.85 3.51 3.85 3.67 453700.0 3.67
2020-04-27 4.1 3.78 4.1 3.85 525000.0 3.85
2020-04-24 4.41 3.55 3.74 3.9 2789200.0 3.9
2020-04-23 3.69 3.35 3.46 3.62 693200.0 3.62
2020-04-22 3.59 3.3 3.32 3.48 357600.0 3.48
2020-04-21 3.69 3.34 3.64 3.46 403300.0 3.46
2020-04-20 4.12 3.3 3.37 3.74 1589100.0 3.74
2020-04-17 3.65 3.17 3.64 3.42 735100.0 3.42
2020-04-16 3.96 3.46 3.95 3.64 657100.0 3.64
2020-04-15 4.51 3.86 4.38 3.9 570600.0 3.9
2020-04-14 5.05 4.52 4.6 4.6 1171200.0 4.6
2020-04-13 4.84 4.35 4.75 4.74 1446900.0 4.74
2020-04-09 5.89 4.86 5.87 5.13 3066000.0 5.13
2020-04-08 6.96 5.51 6.29 5.95 7664900.0 5.95
2020-04-07 8.85 5.35 6.25 5.7 35133400.0 5.7
2020-04-06 5.86 2.7 3.16 4.69 57178000.0 4.69
2020-04-03 1.94 1.85 1.92 1.89 72900.0 1.89
2020-04-02 2.05 1.92 2.02 1.95 34200.0 1.95
2020-04-01 2.14 2.0 2.14 2.04 60400.0 2.04
2020-03-31 2.35 2.02 2.09 2.13 70000.0 2.13
2020-03-30 2.27 2.1 2.27 2.13 81800.0 2.13
2020-03-27 2.49 1.83 2.14 2.29 319600.0 2.29
2020-03-26 2.35 2.05 2.33 2.14 161500.0 2.14
2020-03-25 2.59 2.0 2.45 2.38 638700.0 2.38
2020-03-24 3.39 2.2 2.86 2.37 5978700.0 2.37
2020-03-23 2.11 1.91 2.1 1.98 8700.0 1.98
2020-03-20 2.05 1.83 1.97 2.05 18700.0 2.05
2020-03-19 2.3 1.71 1.71 1.98 59500.0 1.98
2020-03-18 1.81 1.67 1.72 1.8 33100.0 1.8
2020-03-17 1.93 1.73 1.76 1.9 17700.0 1.9
2020-03-16 1.85 1.55 1.55 1.84 31400.0 1.84
2020-03-13 1.98 1.82 1.98 1.94 96800.0 1.94
2020-03-12 2.2 1.84 2.19 1.92 164200.0 1.92
2020-03-11 2.45 2.17 2.45 2.26 89800.0 2.26
2020-03-10 2.5 2.26 2.27 2.48 87900.0 2.48
2020-03-09 2.43 2.15 2.22 2.32 192500.0 2.32
2020-03-06 2.79 2.54 2.69 2.66 103400.0 2.66
2020-03-05 3.05 2.62 2.75 2.78 391200.0 2.78
2020-03-04 2.9 2.71 2.86 2.8 67200.0 2.8
2020-03-03 3.06 2.76 3.02 2.8 84100.0 2.8
2020-03-02 3.0 2.6 2.8 2.97 173400.0 2.97
2020-02-28 3.18 2.47 2.7 2.78 440700.0 2.78
2020-02-27 3.05 2.43 3.05 2.72 189600.0 2.72
2020-02-26 3.13 2.9 3.13 3.03 72100.0 3.03
2020-02-25 3.43 2.85 3.26 2.9 134300.0 2.9
2020-02-24 3.5 3.16 3.38 3.16 120500.0 3.16
2020-02-21 3.5 3.31 3.44 3.42 139300.0 3.42
2020-02-20 3.45 3.34 3.39 3.44 147600.0 3.44
2020-02-19 3.5 3.17 3.17 3.32 206000.0 3.32
2020-02-18 3.24 3.11 3.15 3.2 116900.0 3.2