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 (%)
Jul 29, 2016 2.900 3.100 2.880 3.040 39,771 +0.23(+8.19%)
Jul 28, 2016 2.870 3.030 2.790 2.810 45,517 -0.09(-3.10%)
Jul 27, 2016 3.000 3.000 2.760 2.900 41,616 -0.08(-2.68%)
Jul 26, 2016 2.850 3.000 2.812 2.980 37,599 +0.08(+2.76%)
Jul 25, 2016 2.970 3.076 2.810 2.900 31,599 +0.02(+0.69%)
Jul 22, 2016 2.850 3.000 2.780 2.880 37,256 +0.05(+1.95%)
Jul 21, 2016 2.850 2.900 2.752 2.825 17,020 -0.05(-1.91%)
Jul 20, 2016 2.820 2.930 2.820 2.880 19,220 -0.04(-1.37%)
Jul 19, 2016 2.950 2.994 2.798 2.920 18,226 +0.03(+1.03%)
Jul 18, 2016 2.890 3.010 2.820 2.890 34,248 -0.04(-1.36%)
Jul 15, 2016 2.490 2.990 2.470 2.930 82,532 +0.43(+17.20%)
Jul 14, 2016 2.730 2.740 2.470 2.500 78,508 -0.21(-7.75%)
Jul 13, 2016 2.790 2.933 2.700 2.710 18,925 -0.07(-2.52%)
Jul 12, 2016 2.770 2.990 2.750 2.780 23,091 -0.02(-0.71%)
Jul 11, 2016 2.770 2.880 2.710 2.800 8,618 +0.01(+0.36%)
Jul 08, 2016 2.700 2.700 2.700 2.790 43,705 +0.09(+3.33%)
Jul 07, 2016 3.130 3.240 2.610 2.700 110,166 -0.44(-14.01%)
Jul 05, 2016 3.050 3.330 2.950 3.140 76,142 +0.05(+1.62%)
Jul 01, 2016 3.300 3.090 3.090 3.090 200,600 -0.13(-4.04%)
Jun 30, 2016 3.180 3.500 2.890 3.220 1,148,751 +0.44(+15.83%)
Jun 29, 2016 2.890 3.040 2.566 2.780 137,472 -0.05(-1.77%)
Jun 28, 2016 2.550 2.830 2.400 2.830 229,586 +0.29(+11.42%)
Jun 27, 2016 2.050 3.230 2.050 2.540 2,409,990 +0.62(+32.29%)
Jun 24, 2016 1.970 1.980 1.910 1.920 4,324 -0.08(-4.00%)
Jun 23, 2016 2.029 2.090 2.000 2.000 3,967 -0.10(-4.76%)
Jun 22, 2016 2.060 2.230 2.060 2.100 14,332 -0.03(-1.41%)
Jun 21, 2016 1.960 2.240 1.960 2.130 23,771 +0.22(+11.52%)
Jun 20, 2016 1.970 2.030 1.900 1.910 11,036 +0.10(+5.52%)
Jun 17, 2016 1.880 2.020 1.810 1.810 16,471 +0.00(+0.00%)
Jun 16, 2016 1.880 1.880 1.800 1.810 6,396 -0.15(-7.65%)
Jun 15, 2016 1.800 2.110 1.800 1.960 18,667 +0.09(+4.81%)
Jun 14, 2016 1.850 1.870 1.750 1.870 1,455 +0.02(+1.08%)
Jun 13, 2016 1.860 1.870 1.834 1.850 2,907 -0.15(-7.50%)
Jun 10, 2016 2.090 2.090 1.920 2.000 716 -0.08(-3.85%)
Jun 09, 2016 2.000 2.118 2.000 2.080 9,062 +0.09(+4.52%)
Jun 08, 2016 1.980 2.140 1.940 1.990 5,366 +0.04(+2.05%)
Jun 07, 2016 1.780 1.950 1.750 1.950 6,210 +0.12(+6.56%)
Jun 06, 2016 2.043 2.043 1.780 1.830 3,575 -0.06(-3.17%)
Jun 03, 2016 1.880 1.900 1.800 1.890 7,535 -0.05(-2.58%)
Jun 02, 2016 1.940 2.031 1.940 1.940 13,374 -0.01(-0.51%)
Jun 01, 2016 2.010 2.140 1.940 1.950 8,959 -0.19(-8.88%)
May 31, 2016 2.190 2.250 1.986 2.140 28,171 -0.11(-4.89%)
May 27, 2016 2.180 2.250 2.250 2.250 20,700 +0.09(+4.17%)
May 26, 2016 2.140 2.190 2.084 2.160 18,342 +0.07(+3.35%)
May 25, 2016 2.240 2.240 1.810 2.090 19,675 -0.15(-6.70%)
May 24, 2016 2.320 2.420 2.000 2.240 109,732 -0.02(-0.73%)
May 23, 2016 1.750 2.320 1.695 2.256 90,052 +0.53(+30.43%)
May 20, 2016 1.910 1.910 1.650 1.730 13,471 -0.12(-6.49%)
May 19, 2016 1.730 1.850 1.730 1.850 11,176 +0.07(+3.93%)
May 18, 2016 1.551 1.790 1.551 1.780 5,454 +0.00(+0.00%)
May 17, 2016 1.590 1.780 1.590 1.780 12,839 +0.16(+10.11%)
May 16, 2016 1.670 1.710 1.451 1.617 15,158 -0.03(-2.03%)
May 13, 2016 1.650 1.680 1.570 1.650 10,017 +0.00(+0.00%)
May 12, 2016 1.630 1.710 1.630 1.650 5,890 +0.09(+5.77%)
May 11, 2016 1.580 1.690 1.500 1.560 21,739 +0.03(+1.96%)
May 10, 2016 1.680 1.720 1.510 1.530 9,188 -0.09(-5.56%)
May 09, 2016 1.584 1.630 1.580 1.620 27,255 +0.06(+3.85%)
May 05, 2016 1.580 1.560 1.560 1.560 105 +0.00(+0.00%)
May 04, 2016 1.560 1.600 1.482 1.560 8,432 +0.01(+0.65%)
May 03, 2016 1.600 1.610 1.540 1.550 29,809 +0.03(+1.97%)
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.