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 (%)
Dec 31, 2019 3.110 3.250 3.110 3.200 50,200 +0.05(+1.59%)
Dec 30, 2019 3.200 3.300 3.120 3.150 49,436 -0.06(-1.87%)
Dec 27, 2019 3.200 3.240 3.050 3.210 112,700 +0.00(+0.00%)
Dec 26, 2019 3.200 3.470 3.160 3.210 274,275 +0.02(+0.51%)
Dec 24, 2019 3.130 3.220 3.020 3.194 67,700 +0.04(+1.35%)
Dec 23, 2019 3.050 3.151 3.020 3.151 82,178 +0.11(+3.66%)
Dec 20, 2019 3.090 3.090 2.967 3.040 63,300 -0.02(-0.65%)
Dec 19, 2019 3.040 3.110 3.040 3.060 30,954 +0.00(+0.00%)
Dec 18, 2019 3.080 3.220 2.990 3.060 150,200 +0.07(+2.34%)
Dec 17, 2019 3.020 3.100 2.960 2.990 27,990 -0.04(-1.32%)
Dec 16, 2019 2.990 3.100 2.961 3.030 34,352 +0.04(+1.34%)
Dec 13, 2019 3.080 3.090 2.890 2.990 62,000 -0.12(-3.86%)
Dec 12, 2019 3.200 3.220 2.670 3.110 271,149 -0.11(-3.42%)
Dec 11, 2019 2.910 3.300 2.890 3.220 374,480 +0.25(+8.42%)
Dec 10, 2019 2.870 3.030 2.870 2.970 132,225 +0.03(+1.02%)
Dec 09, 2019 3.020 3.180 2.810 2.940 175,942 -0.07(-2.33%)
Dec 06, 2019 3.000 3.080 2.750 3.010 222,600 -0.15(-4.75%)
Dec 05, 2019 3.490 3.520 3.030 3.160 1,371,246 -2.39(-43.06%)
Dec 04, 2019 5.940 6.480 5.480 5.550 106,144 -0.58(-9.46%)
Dec 03, 2019 6.450 6.450 5.780 6.130 46,331 -0.26(-4.07%)
Dec 02, 2019 8.000 8.000 5.940 6.390 124,535 -1.31(-17.01%)
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%)
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.