Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akers Biosciences (NQ: AKER )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.2550 0.2845 0.2480 0.2813 14,440,495 +0.03(+11.58%)
Jan 30, 2018 0.2700 0.2700 0.2460 0.2521 6,421,835 -0.00(-1.91%)
Jan 29, 2018 0.2500 0.2670 0.2380 0.2570 11,966,798 +0.02(+7.98%)
Jan 26, 2018 0.2500 0.2550 0.2360 0.2380 6,812,124 +0.00(+0.13%)
Jan 25, 2018 0.2500 0.2525 0.2310 0.2377 6,150,292 -0.01(-2.78%)
Jan 24, 2018 0.2700 0.2700 0.2420 0.2445 8,801,841 -0.02(-5.93%)
Jan 23, 2018 0.2400 0.2700 0.2350 0.2599 20,608,948 +0.02(+10.55%)
Jan 22, 2018 0.2400 0.2400 0.2100 0.2351 7,928,829 +0.00(+2.08%)
Jan 19, 2018 0.2575 0.2590 0.2220 0.2303 10,351,574 -0.01(-6.00%)
Jan 18, 2018 0.2850 0.3000 0.2200 0.2450 28,969,748 -0.05(-18.33%)
Jan 17, 2018 0.2310 0.3050 0.2270 0.3000 61,333,984 +0.09(+44.93%)
Jan 16, 2018 0.2000 0.2190 0.1922 0.2070 21,208,878 +0.02(+12.87%)
Jan 12, 2018 0.1834 0.1834 0.1834 0 +0.00(+2.00%)
Jan 11, 2018 0.1700 0.1847 0.1600 0.1798 10,698,300 +0.01(+8.97%)
Jan 10, 2018 0.1770 0.1800 0.1535 0.1650 13,878,690 -0.03(-15.34%)
Jan 09, 2018 0.1600 0.2098 0.1576 0.1949 58,120,568 +0.04(+29.85%)
Jan 08, 2018 0.1496 0.1630 0.1405 0.1501 8,562,167 +0.01(+4.60%)
Jan 05, 2018 0.1420 0.1470 0.1321 0.1435 2,588,655 +0.00(+3.02%)
Jan 04, 2018 0.1400 0.1439 0.1375 0.1393 1,564,455 +0.00(+1.68%)
Jan 03, 2018 0.1290 0.1449 0.1260 0.1370 4,606,380 +0.01(+6.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.