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 31, 2014 3.840 3.840 3.700 3.830 8,850 +0.12(+3.23%)
Jul 30, 2014 3.690 3.827 3.670 3.710 1,500 -0.05(-1.33%)
Jul 29, 2014 3.830 3.850 3.700 3.760 6,302 +0.06(+1.62%)
Jul 28, 2014 3.849 3.860 3.692 3.700 31,049 -0.15(-3.90%)
Jul 25, 2014 3.850 3.850 3.850 3.850 419 -0.00(-0.03%)
Jul 24, 2014 3.900 3.900 3.750 3.851 5,030 -0.09(-2.26%)
Jul 23, 2014 4.040 4.040 3.800 3.940 4,800 -0.10(-2.48%)
Jul 22, 2014 3.900 4.040 3.900 4.040 8,755 +0.09(+2.28%)
Jul 21, 2014 3.880 3.970 3.880 3.950 5,200 +0.08(+2.02%)
Jul 18, 2014 3.730 3.960 3.730 3.872 28,275 +0.27(+7.54%)
Jul 17, 2014 4.200 4.200 3.540 3.600 73,870 -0.30(-7.67%)
Jul 16, 2014 4.020 4.071 3.880 3.899 9,002 -0.19(-4.67%)
Jul 15, 2014 4.186 4.186 3.980 4.090 6,640 +0.09(+2.25%)
Jul 14, 2014 4.060 4.100 3.996 4.000 7,884 -0.07(-1.72%)
Jul 11, 2014 4.060 4.190 4.020 4.070 6,000 +0.19(+4.90%)
Jul 10, 2014 4.210 4.230 3.810 3.880 17,428 -0.32(-7.62%)
Jul 09, 2014 4.190 4.360 4.190 4.200 3,602 +0.02(+0.48%)
Jul 08, 2014 4.310 4.460 4.070 4.180 16,633 -0.08(-1.88%)
Jul 07, 2014 4.250 4.320 4.100 4.260 9,941 -0.06(-1.39%)
Jul 03, 2014 4.320 4.320 4.320 4.320 300 +0.04(+0.94%)
Jul 02, 2014 4.060 4.290 4.060 4.280 13,413 +0.13(+3.13%)
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.