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 30, 2019 0.8200 0.8600 0.8200 0.8200 51,834 -0.04(-4.65%)
Apr 29, 2019 0.8600 0.8600 0.8000 0.8600 194,077 -0.00(-0.34%)
Apr 26, 2019 0.8100 0.8898 0.8000 0.8629 188,700 +0.05(+6.53%)
Apr 25, 2019 0.8400 0.8400 0.8100 0.8100 98,298 -0.02(-2.41%)
Apr 24, 2019 0.8600 0.8600 0.8200 0.8300 79,902 -0.02(-2.25%)
Apr 23, 2019 0.8399 0.8700 0.8000 0.8491 125,617 +0.02(+2.30%)
Apr 22, 2019 0.9000 0.9000 0.7900 0.8300 355,092 +0.05(+6.00%)
Apr 18, 2019 0.7500 0.7900 0.7403 0.7830 101,000 +0.03(+4.46%)
Apr 17, 2019 0.7282 0.7875 0.7167 0.7496 102,134 +0.03(+4.11%)
Apr 16, 2019 0.8200 0.8300 0.6800 0.7200 603,388 -0.09(-11.44%)
Apr 15, 2019 0.8600 0.9000 0.7990 0.8130 277,722 -0.05(-5.63%)
Apr 12, 2019 0.8800 0.9000 0.8600 0.8615 247,400 -0.04(-4.11%)
Apr 11, 2019 0.8910 0.8990 0.8800 0.8984 162,501 +0.00(+0.38%)
Apr 10, 2019 0.9000 0.9058 0.8800 0.8950 223,802 -0.01(-0.56%)
Apr 09, 2019 0.9000 0.9100 0.8800 0.9000 275,882 +0.01(+1.10%)
Apr 08, 2019 0.9202 0.9300 0.8601 0.8902 385,252 -0.03(-3.25%)
Apr 05, 2019 0.9200 0.9500 0.9100 0.9201 153,700 +0.00(+0.12%)
Apr 04, 2019 0.9161 0.9300 0.9100 0.9190 247,324 +0.00(+0.33%)
Apr 03, 2019 0.9393 0.9393 0.9160 0.9160 160,974 -0.02(-2.48%)
Apr 02, 2019 0.9600 0.9649 0.9155 0.9393 535,502 -0.04(-4.26%)
Apr 01, 2019 1.030 1.030 0.9500 0.9811 276,282 +0.01(+1.14%)
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%)
Mar 01, 2019 0.9400 0.9600 0.9100 0.9100 176,200 +0.00(+0.00%)
Feb 28, 2019 0.9100 0.9500 0.9100 0.9100 118,949 -0.01(-1.09%)
Feb 27, 2019 0.9500 0.9900 0.9000 0.9200 122,982 -0.03(-3.16%)
Feb 26, 2019 0.9600 1.000 0.9500 0.9500 94,220 -0.03(-3.04%)
Feb 25, 2019 1.000 1.030 0.9500 0.9798 194,972 -0.01(-1.03%)
Feb 22, 2019 1.080 1.080 0.9400 0.9900 368,400 -0.06(-5.71%)
Feb 21, 2019 1.100 1.160 1.030 1.050 1,096,647 -0.10(-8.70%)
Feb 20, 2019 0.8800 1.190 0.8800 1.150 1,897,284 +0.26(+29.21%)
Feb 19, 2019 0.9000 0.9200 0.8700 0.8900 203,610 -0.01(-0.56%)
Feb 15, 2019 0.9000 0.9100 0.8800 0.8950 127,900 +0.01(+1.24%)
Feb 14, 2019 0.9210 0.9350 0.8750 0.8840 263,393 -0.05(-5.45%)
Feb 13, 2019 0.9500 0.9800 0.9317 0.9350 109,261 -0.01(-1.58%)
Feb 12, 2019 0.9600 0.9900 0.9300 0.9500 104,132 -0.01(-0.54%)
Feb 11, 2019 1.020 1.020 0.9003 0.9552 227,505 -0.06(-6.35%)
Feb 08, 2019 1.100 1.105 1.000 1.020 260,600 -0.08(-7.27%)
Feb 07, 2019 1.100 1.120 1.090 1.100 86,617 -0.01(-0.90%)
Feb 06, 2019 1.130 1.130 1.090 1.110 91,552 +0.00(+0.00%)
Feb 05, 2019 1.150 1.170 1.090 1.110 206,500 -0.02(-1.77%)
Feb 04, 2019 1.130 1.200 1.090 1.130 390,952 +0.02(+2.26%)
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.