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 (%)
Mar 29, 2019 0.9800 1.020 0.9600 0.9700 274,000 -0.03(-3.00%)
Mar 28, 2019 1.040 1.060 0.9700 1.000 458,519 -0.06(-5.66%)
Mar 27, 2019 1.030 1.170 0.9800 1.060 1,721,881 +0.11(+11.58%)
Mar 26, 2019 1.020 1.020 0.9400 0.9500 162,997 -0.02(-2.06%)
Mar 25, 2019 1.070 1.070 0.9500 0.9700 414,759 -0.11(-10.19%)
Mar 22, 2019 1.090 1.140 1.050 1.080 408,100 -0.03(-2.70%)
Mar 21, 2019 1.060 1.140 1.050 1.110 286,384 +0.02(+1.83%)
Mar 20, 2019 1.120 1.140 1.050 1.090 226,594 -0.02(-1.80%)
Mar 19, 2019 1.080 1.180 1.050 1.110 812,147 +0.05(+4.72%)
Mar 18, 2019 1.070 1.100 1.010 1.060 374,448 -0.00(-0.14%)
Mar 15, 2019 1.040 1.110 1.010 1.062 720,000 +0.05(+5.10%)
Mar 14, 2019 1.050 1.080 1.000 1.010 167,659 -0.04(-3.81%)
Mar 13, 2019 1.000 1.120 0.9700 1.050 628,453 +0.05(+5.00%)
Mar 12, 2019 0.9600 1.030 0.9600 1.000 231,878 -0.01(-0.99%)
Mar 11, 2019 0.9800 1.050 0.9800 1.010 214,189 -0.05(-4.72%)
Mar 08, 2019 1.010 1.200 0.9200 1.060 1,646,200 -0.07(-6.19%)
Mar 07, 2019 0.8900 1.260 0.8900 1.130 4,867,473 +0.24(+27.09%)
Mar 06, 2019 0.9413 0.9500 0.8510 0.8891 167,753 -0.03(-3.36%)
Mar 05, 2019 0.9500 0.9500 0.9000 0.9200 74,377 -0.02(-2.12%)
Mar 04, 2019 0.9597 0.9600 0.9104 0.9399 76,195 +0.03(+3.29%)
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.