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 30, 2015 4.250 4.472 4.100 4.350 11,747 +0.06(+1.40%)
Jun 29, 2015 4.270 4.490 4.200 4.290 9,242 -0.04(-0.92%)
Jun 26, 2015 4.480 4.510 4.330 4.330 17,890 -0.01(-0.23%)
Jun 25, 2015 4.520 4.520 4.310 4.340 18,381 -0.10(-2.25%)
Jun 24, 2015 4.410 4.550 4.370 4.440 7,057 -0.11(-2.42%)
Jun 23, 2015 4.610 4.700 4.550 4.550 4,098 -0.09(-1.94%)
Jun 22, 2015 4.870 4.870 4.550 4.640 11,595 -0.16(-3.33%)
Jun 19, 2015 4.640 4.800 4.330 4.800 20,843 +0.14(+3.00%)
Jun 18, 2015 4.738 4.860 4.592 4.660 27,420 -0.06(-1.27%)
Jun 17, 2015 4.550 4.800 4.550 4.720 45,773 +0.12(+2.61%)
Jun 16, 2015 4.410 4.690 4.410 4.600 45,784 +0.03(+0.66%)
Jun 15, 2015 4.430 4.580 4.400 4.570 26,400 +0.16(+3.51%)
Jun 12, 2015 4.540 4.550 4.400 4.415 14,714 -0.07(-1.45%)
Jun 11, 2015 4.370 4.610 4.370 4.480 45,494 +0.19(+4.43%)
Jun 10, 2015 4.260 4.457 4.070 4.290 17,871 +0.02(+0.47%)
Jun 09, 2015 4.140 4.480 4.010 4.270 52,757 +0.27(+6.75%)
Jun 08, 2015 4.090 4.150 3.870 4.000 10,002 -0.08(-1.96%)
Jun 05, 2015 4.090 4.220 4.060 4.080 3,856 -0.06(-1.45%)
Jun 04, 2015 4.540 4.540 4.080 4.140 29,314 -0.36(-8.00%)
Jun 03, 2015 4.530 4.570 4.390 4.500 8,286 -0.03(-0.66%)
Jun 02, 2015 4.600 4.650 4.420 4.530 3,185 +0.03(+0.67%)
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.