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 (%)
Mar 31, 2015 4.040 4.662 4.030 4.240 7,089 +0.29(+7.21%)
Mar 30, 2015 3.900 4.180 3.900 3.955 7,628 +0.06(+1.41%)
Mar 27, 2015 3.910 4.050 3.900 3.900 7,358 -0.01(-0.26%)
Mar 26, 2015 3.710 4.070 3.900 3.910 10,202 +0.01(+0.26%)
Mar 25, 2015 4.090 4.150 3.900 3.900 12,068 -0.19(-4.65%)
Mar 24, 2015 4.140 4.160 4.090 4.090 9,570 -0.17(-4.10%)
Mar 23, 2015 4.480 4.480 4.100 4.265 30,486 -0.35(-7.48%)
Mar 20, 2015 4.320 4.850 4.230 4.610 25,065 +0.26(+5.98%)
Mar 19, 2015 4.330 4.430 4.330 4.350 11,680 +0.06(+1.40%)
Mar 18, 2015 4.560 4.560 4.040 4.290 13,455 -0.22(-4.88%)
Mar 17, 2015 3.950 4.850 3.772 4.510 81,988 +0.56(+14.18%)
Mar 16, 2015 4.040 4.070 3.950 3.950 9,168 -0.21(-5.05%)
Mar 13, 2015 4.020 4.180 4.000 4.160 10,703 +0.25(+6.39%)
Mar 12, 2015 4.160 4.170 3.860 3.910 6,528 +0.00(+0.00%)
Mar 11, 2015 4.060 4.240 3.900 3.910 28,276 -0.03(-0.76%)
Mar 10, 2015 3.850 4.100 3.850 3.940 28,881 +0.15(+3.96%)
Mar 09, 2015 3.950 3.960 3.620 3.790 10,580 -0.11(-2.82%)
Mar 06, 2015 3.890 3.900 3.860 3.900 7,822 +0.05(+1.30%)
Mar 05, 2015 3.720 3.920 3.720 3.850 11,138 +0.06(+1.58%)
Mar 04, 2015 3.710 3.920 3.720 3.790 10,450 +0.07(+1.88%)
Mar 03, 2015 3.790 3.790 3.710 3.720 1,438 -0.08(-2.11%)
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.