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 (%)
Jun 28, 2019 0.4300 0.4696 0.4110 0.4500 376,900 +0.03(+7.14%)
Jun 27, 2019 0.4300 0.4400 0.4100 0.4200 180,852 -0.01(-2.33%)
Jun 26, 2019 0.4643 0.4796 0.4000 0.4300 448,255 -0.06(-12.19%)
Jun 25, 2019 0.5127 0.5355 0.4200 0.4897 400,927 -0.03(-5.83%)
Jun 24, 2019 0.5200 0.5600 0.4800 0.5200 396,158 -0.05(-8.50%)
Jun 21, 2019 0.5500 0.6000 0.5500 0.5683 144,800 -0.02(-3.68%)
Jun 20, 2019 0.5900 0.5900 0.5400 0.5900 73,703 +0.00(+0.00%)
Jun 19, 2019 0.5600 0.5900 0.5351 0.5900 72,953 +0.03(+5.36%)
Jun 18, 2019 0.5600 0.5800 0.5200 0.5600 76,663 -0.01(-0.94%)
Jun 17, 2019 0.5300 0.5654 0.5200 0.5653 77,054 +0.03(+4.69%)
Jun 14, 2019 0.5600 0.5900 0.5200 0.5400 119,300 -0.02(-3.57%)
Jun 13, 2019 0.5900 0.6100 0.5400 0.5600 82,699 -0.02(-3.45%)
Jun 12, 2019 0.5720 0.6199 0.5600 0.5800 177,216 +0.01(+1.75%)
Jun 11, 2019 0.5400 0.5800 0.5300 0.5700 210,281 +0.04(+7.55%)
Jun 10, 2019 0.5300 0.5400 0.5100 0.5300 163,483 +0.01(+2.71%)
Jun 07, 2019 0.5469 0.5469 0.5100 0.5160 75,600 +0.01(+1.06%)
Jun 06, 2019 0.5350 0.5415 0.5100 0.5106 227,310 -0.05(-8.82%)
Jun 05, 2019 0.5700 0.5700 0.5500 0.5600 67,599 -0.01(-1.75%)
Jun 04, 2019 0.5400 0.5735 0.5200 0.5700 195,202 +0.06(+11.50%)
Jun 03, 2019 0.6031 0.6031 0.5100 0.5112 347,156 -0.08(-13.63%)
May 31, 2019 0.6390 0.6390 0.5900 0.5919 93,700 -0.01(-2.17%)
May 30, 2019 0.6051 0.6249 0.6000 0.6050 76,514 -0.00(-0.02%)
May 29, 2019 0.6200 0.6300 0.6040 0.6051 86,130 -0.02(-3.95%)
May 28, 2019 0.6600 0.6600 0.6111 0.6300 126,058 -0.02(-3.08%)
May 24, 2019 0.6600 0.6625 0.6400 0.6500 58,600 +0.02(+3.17%)
May 23, 2019 0.6900 0.6900 0.6200 0.6300 259,057 -0.06(-8.70%)
May 22, 2019 0.7100 0.7200 0.6900 0.6900 53,580 -0.02(-2.14%)
May 21, 2019 0.7201 0.7570 0.7000 0.7051 70,548 -0.02(-2.35%)
May 20, 2019 0.7300 0.7500 0.7100 0.7221 72,163 -0.02(-2.55%)
May 17, 2019 0.7300 0.7600 0.7103 0.7410 108,800 -0.01(-1.20%)
May 16, 2019 0.7400 0.7900 0.7300 0.7500 110,373 +0.00(+0.00%)
May 15, 2019 0.6900 0.8600 0.6900 0.7500 649,253 +0.06(+8.70%)
May 14, 2019 0.6700 0.6900 0.6600 0.6900 97,955 -0.00(-0.33%)
May 13, 2019 0.7000 0.7000 0.6600 0.6923 151,480 -0.02(-2.26%)
May 10, 2019 0.7494 0.7595 0.6901 0.7083 163,400 -0.02(-2.84%)
May 09, 2019 0.8000 0.8000 0.7230 0.7290 93,880 -0.03(-4.38%)
May 08, 2019 0.8100 0.8115 0.7600 0.7624 112,757 -0.05(-5.88%)
May 07, 2019 0.8100 0.8100 0.7800 0.8100 60,166 +0.01(+1.25%)
May 06, 2019 0.8300 0.8300 0.8000 0.8000 94,181 -0.02(-2.15%)
May 03, 2019 0.8175 0.8400 0.8175 0.8176 74,200 +0.01(+0.94%)
May 02, 2019 0.8200 0.8500 0.8100 0.8100 52,473 -0.01(-1.39%)
May 01, 2019 0.8001 0.8300 0.8001 0.8214 74,183 +0.00(+0.17%)
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%)
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.