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 (%)
Apr 28, 2017 1.650 1.700 1.625 1.650 92,023 +0.00(+0.00%)
Apr 27, 2017 1.700 1.725 1.650 1.650 103,717 -0.05(-2.94%)
Apr 26, 2017 1.750 1.800 1.650 1.700 165,590 -0.05(-2.86%)
Apr 25, 2017 1.800 1.800 1.750 1.750 139,954 -0.05(-2.78%)
Apr 24, 2017 1.850 2.100 1.750 1.800 335,692 +0.00(+0.00%)
Apr 21, 2017 1.750 1.850 1.705 1.800 162,791 +0.10(+5.88%)
Apr 20, 2017 1.700 1.750 1.600 1.700 101,118 +0.00(+0.00%)
Apr 19, 2017 1.700 1.750 1.650 1.700 79,066 -0.03(-1.45%)
Apr 18, 2017 1.650 1.750 1.650 1.725 56,633 +0.08(+4.55%)
Apr 17, 2017 1.600 1.700 1.600 1.650 101,636 +0.05(+3.12%)
Apr 13, 2017 1.700 1.700 1.600 1.600 84,622 -0.10(-5.88%)
Apr 12, 2017 1.800 1.800 1.700 1.700 173,252 -0.10(-5.56%)
Apr 11, 2017 1.800 1.900 1.700 1.800 379,194 +0.13(+7.55%)
Apr 10, 2017 1.650 1.700 1.600 1.674 221,587 +0.05(+3.00%)
Apr 07, 2017 1.650 1.650 1.600 1.625 100,981 +0.02(+1.56%)
Apr 06, 2017 1.600 1.650 1.600 1.600 91,203 +0.00(+0.00%)
Apr 05, 2017 1.600 1.650 1.600 1.600 120,137 +0.00(+0.00%)
Apr 04, 2017 1.650 1.655 1.600 1.600 118,061 -0.10(-5.88%)
Apr 03, 2017 1.750 1.795 1.600 1.700 338,598 -0.10(-5.56%)
Mar 31, 2017 1.650 1.850 1.600 1.800 565,634 -0.35(-16.28%)
Mar 30, 2017 2.200 2.250 2.000 2.150 699,140 +0.20(+10.26%)
Mar 29, 2017 2.250 2.295 1.850 1.950 1,072,779 -0.40(-17.02%)
Mar 28, 2017 2.250 2.900 1.800 2.350 7,341,384 +0.95(+67.86%)
Mar 27, 2017 1.400 1.450 1.350 1.400 89,099 +0.00(+0.00%)
Mar 24, 2017 1.300 1.500 1.275 1.400 136,865 +0.10(+7.69%)
Mar 23, 2017 1.250 1.400 1.200 1.300 121,928 +0.05(+4.00%)
Mar 22, 2017 1.250 1.300 1.200 1.250 69,456 +0.05(+4.17%)
Mar 21, 2017 1.250 1.300 1.200 1.200 37,589 +0.00(+0.00%)
Mar 20, 2017 1.250 1.300 1.200 1.200 43,071 -0.10(-7.69%)
Mar 17, 2017 1.250 1.300 1.250 1.300 15,739 +0.05(+4.00%)
Mar 16, 2017 1.200 1.325 1.200 1.250 56,519 +0.05(+4.17%)
Mar 15, 2017 1.200 1.250 1.200 1.200 6,613 -0.05(-4.00%)
Mar 14, 2017 1.200 1.300 1.200 1.250 68,031 +0.05(+4.17%)
Mar 13, 2017 1.300 1.300 1.200 1.200 53,659 -0.05(-4.00%)
Mar 10, 2017 1.250 1.250 1.200 1.250 19,497 +0.00(+0.00%)
Mar 09, 2017 1.250 1.300 1.250 1.250 25,142 +0.00(+0.00%)
Mar 08, 2017 1.250 1.300 1.250 1.250 34,574 +0.00(+0.00%)
Mar 07, 2017 1.300 1.300 1.250 1.250 20,343 -0.05(-3.85%)
Mar 06, 2017 1.300 1.350 1.250 1.300 42,226 +0.05(+4.00%)
Mar 03, 2017 1.300 1.300 1.250 1.250 23,826 -0.05(-3.85%)
Mar 02, 2017 1.300 1.350 1.300 1.300 35,616 +0.00(+0.00%)
Mar 01, 2017 1.250 1.350 1.250 1.300 36,954 +0.00(+0.00%)
Feb 28, 2017 1.300 1.310 1.250 1.300 42,526 +0.00(+0.00%)
Feb 27, 2017 1.300 1.300 1.250 1.300 11,205 +0.05(+4.00%)
Feb 24, 2017 1.350 1.350 1.250 1.250 23,799 -0.05(-3.85%)
Feb 23, 2017 1.250 1.350 1.200 1.300 98,307 +0.10(+8.33%)
Feb 22, 2017 1.300 1.300 1.200 1.200 72,139 -0.15(-11.11%)
Feb 21, 2017 1.350 1.357 1.271 1.350 93,465 +0.00(+0.00%)
Feb 17, 2017 1.350 1.350 1.350 0 +0.00(+0.00%)
Feb 16, 2017 1.300 1.500 1.300 1.350 781,129 +0.15(+12.50%)
Feb 15, 2017 1.200 1.250 1.150 1.200 31,792 +0.05(+4.35%)
Feb 14, 2017 1.250 1.250 1.150 1.150 62,261 -0.05(-4.17%)
Feb 13, 2017 1.225 1.227 1.200 1.200 30,565 -0.03(-2.04%)
Feb 10, 2017 1.200 1.250 1.200 1.225 65,186 +0.03(+2.08%)
Feb 09, 2017 1.200 1.250 1.200 1.200 64,100 -0.05(-4.00%)
Feb 08, 2017 1.250 1.275 1.200 1.250 27,286 +0.00(+0.00%)
Feb 07, 2017 1.200 1.350 1.200 1.250 52,393 +0.05(+4.17%)
Feb 06, 2017 1.250 1.250 1.200 1.200 16,333 -0.05(-4.00%)
Feb 03, 2017 1.250 1.250 1.200 1.250 17,736 +0.00(+0.00%)
Feb 02, 2017 1.200 1.250 1.200 1.250 28,159 +0.05(+4.17%)
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.