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 (%)
Nov 29, 2019 6.490 7.700 6.490 7.700 29,500 +1.19(+18.28%)
Nov 27, 2019 6.070 6.990 5.815 6.510 38,100 +0.46(+7.60%)
Nov 26, 2019 6.810 7.000 5.870 6.050 37,303 -1.05(-14.79%)
Nov 25, 2019 6.710 7.400 6.520 7.100 37,281 +6.81(+2339.86%)
Nov 22, 2019 0.2830 0.3200 0.2670 0.2910 1,131,000 +0.01(+4.15%)
Nov 21, 2019 0.2700 0.2835 0.2651 0.2794 116,605 +0.01(+2.23%)
Nov 20, 2019 0.2800 0.2900 0.2680 0.2733 208,855 +0.01(+1.98%)
Nov 19, 2019 0.2653 0.2900 0.2601 0.2680 252,072 -0.01(-2.55%)
Nov 18, 2019 0.2847 0.2898 0.2700 0.2750 304,070 -0.02(-6.02%)
Nov 15, 2019 0.3150 0.3150 0.2780 0.2926 251,800 -0.02(-7.11%)
Nov 14, 2019 0.3300 0.3300 0.3000 0.3150 117,010 +0.00(+0.00%)
Nov 13, 2019 0.3300 0.3500 0.3010 0.3150 257,014 -0.00(-0.94%)
Nov 12, 2019 0.3400 0.3400 0.3100 0.3180 114,635 -0.01(-3.37%)
Nov 11, 2019 0.3500 0.3520 0.3035 0.3291 239,378 -0.01(-3.80%)
Nov 08, 2019 0.3600 0.3600 0.3411 0.3421 58,500 -0.01(-4.04%)
Nov 07, 2019 0.3600 0.3650 0.3426 0.3565 231,808 +0.01(+3.15%)
Nov 06, 2019 0.3680 0.3700 0.3409 0.3456 181,723 -0.00(-1.26%)
Nov 05, 2019 0.3800 0.3800 0.3400 0.3500 241,037 -0.02(-6.59%)
Nov 04, 2019 0.3800 0.3874 0.3569 0.3747 261,169 -0.02(-3.90%)
Nov 01, 2019 0.3900 0.4000 0.3800 0.3899 242,900 +0.00(+0.62%)
Oct 31, 2019 0.3985 0.4000 0.3803 0.3875 59,047 -0.00(-0.64%)
Oct 30, 2019 0.4100 0.4100 0.3800 0.3900 46,630 +0.00(+0.00%)
Oct 29, 2019 0.4099 0.4100 0.3800 0.3900 207,093 -0.02(-4.85%)
Oct 28, 2019 0.4002 0.4107 0.4002 0.4099 129,708 +0.01(+1.84%)
Oct 25, 2019 0.4157 0.4220 0.4000 0.4025 104,100 -0.01(-1.83%)
Oct 24, 2019 0.4300 0.4400 0.4000 0.4100 201,805 -0.01(-2.38%)
Oct 23, 2019 0.4400 0.4400 0.4100 0.4200 137,029 +0.00(+0.24%)
Oct 22, 2019 0.4200 0.4349 0.4100 0.4190 77,209 +0.01(+2.02%)
Oct 21, 2019 0.4250 0.4400 0.4056 0.4107 460,986 +0.01(+2.67%)
Oct 18, 2019 0.4000 0.4250 0.4000 0.4000 64,900 -0.01(-2.39%)
Oct 17, 2019 0.4187 0.4400 0.4020 0.4098 212,866 +0.01(+3.62%)
Oct 16, 2019 0.4189 0.4200 0.3953 0.3955 72,365 -0.01(-2.42%)
Oct 15, 2019 0.4201 0.4249 0.3900 0.4053 299,884 +0.01(+1.30%)
Oct 14, 2019 0.4102 0.4299 0.3900 0.4001 358,259 -0.02(-5.35%)
Oct 11, 2019 0.4249 0.4300 0.4155 0.4227 26,200 +0.00(+0.64%)
Oct 10, 2019 0.4300 0.4400 0.4200 0.4200 63,522 -0.00(-0.59%)
Oct 09, 2019 0.4169 0.4351 0.4122 0.4225 79,829 +0.01(+3.05%)
Oct 08, 2019 0.4200 0.4400 0.4100 0.4100 74,344 -0.01(-2.87%)
Oct 07, 2019 0.4100 0.4450 0.4100 0.4221 55,289 -0.02(-5.08%)
Oct 04, 2019 0.4500 0.4550 0.4088 0.4447 72,400 +0.00(+0.38%)
Oct 03, 2019 0.4494 0.4500 0.4160 0.4430 74,258 +0.03(+6.49%)
Oct 02, 2019 0.4340 0.4349 0.4160 0.4160 151,422 -0.02(-4.37%)
Oct 01, 2019 0.4581 0.4581 0.4304 0.4350 35,340 -0.01(-1.14%)
Sep 30, 2019 0.4600 0.4700 0.4300 0.4400 86,978 -0.01(-2.46%)
Sep 27, 2019 0.4875 0.4911 0.4500 0.4511 87,100 -0.03(-5.39%)
Sep 26, 2019 0.4990 0.4990 0.4700 0.4768 133,474 +0.01(+1.45%)
Sep 25, 2019 0.4800 0.5000 0.4700 0.4700 45,658 -0.01(-2.08%)
Sep 24, 2019 0.4900 0.5100 0.4800 0.4800 94,403 -0.01(-2.26%)
Sep 23, 2019 0.4967 0.5200 0.4700 0.4911 69,552 -0.01(-1.13%)
Sep 20, 2019 0.4750 0.5200 0.4660 0.4967 229,200 -0.00(-0.46%)
Sep 19, 2019 0.4743 0.5000 0.4520 0.4990 59,190 +0.02(+5.25%)
Sep 18, 2019 0.4935 0.5000 0.4581 0.4741 81,802 +0.00(+0.83%)
Sep 17, 2019 0.5200 0.5200 0.4702 0.4702 128,906 -0.03(-5.96%)
Sep 16, 2019 0.5200 0.5300 0.5000 0.5000 250,851 +0.00(+0.93%)
Sep 13, 2019 0.4600 0.5240 0.4600 0.4954 612,200 +0.04(+7.70%)
Sep 12, 2019 0.4600 0.4700 0.4400 0.4600 165,450 +0.00(+0.00%)
Sep 11, 2019 0.4700 0.4800 0.4500 0.4600 89,552 +0.01(+2.77%)
Sep 10, 2019 0.4450 0.4600 0.4400 0.4476 114,568 -0.01(-2.70%)
Sep 09, 2019 0.4323 0.4935 0.4300 0.4600 176,947 +0.02(+3.60%)
Sep 06, 2019 0.4403 0.4499 0.4260 0.4440 69,700 +0.01(+1.25%)
Sep 05, 2019 0.4308 0.4500 0.4250 0.4385 62,777 +0.01(+1.93%)
Sep 04, 2019 0.4371 0.4540 0.4215 0.4302 70,999 -0.01(-2.23%)
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.