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 30, 2017 0.5000 0.5200 0.4618 0.4900 104,728 -0.01(-2.00%)
Nov 29, 2017 0.5145 0.5200 0.4700 0.5000 96,275 +0.01(+2.04%)
Nov 28, 2017 0.5091 0.5200 0.4501 0.4900 173,695 +0.01(+1.05%)
Nov 27, 2017 0.5599 0.5599 0.3600 0.4849 296,744 -0.09(-14.93%)
Nov 24, 2017 0.5500 0.5900 0.5500 0.5700 83,679 +0.03(+5.36%)
Nov 22, 2017 0.5985 0.5985 0.5150 0.5410 303,038 -0.02(-4.25%)
Nov 21, 2017 0.6154 0.6262 0.5555 0.5650 197,350 -0.05(-8.01%)
Nov 20, 2017 0.6200 0.6480 0.6000 0.6142 173,628 -0.01(-0.94%)
Nov 17, 2017 0.6400 0.6440 0.6123 0.6200 150,565 -0.02(-2.81%)
Nov 16, 2017 0.6300 0.6400 0.6200 0.6379 185,954 -0.01(-1.10%)
Nov 15, 2017 0.7800 0.7800 0.6100 0.6450 424,566 -0.15(-18.35%)
Nov 14, 2017 0.7800 0.8275 0.7500 0.7900 453,005 +0.04(+5.69%)
Nov 13, 2017 0.7600 0.7600 0.7380 0.7475 97,187 +0.02(+2.40%)
Nov 10, 2017 0.7201 0.7399 0.7002 0.7300 102,415 +0.03(+3.99%)
Nov 09, 2017 0.7000 0.7400 0.7000 0.7020 69,430 +0.00(+0.43%)
Nov 08, 2017 0.7250 0.7496 0.6800 0.6990 244,563 -0.04(-5.92%)
Nov 07, 2017 0.7500 0.7599 0.7400 0.7430 85,289 -0.03(-3.41%)
Nov 06, 2017 0.7506 0.7701 0.7300 0.7692 94,685 -0.00(-0.09%)
Nov 03, 2017 0.7642 0.8000 0.7212 0.7699 243,704 -0.01(-1.23%)
Nov 02, 2017 0.7941 0.8001 0.7600 0.7795 131,399 -0.02(-2.56%)
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.