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, 2020 3.530 3.550 3.350 3.480 568,865 -0.10(-2.79%)
Jun 29, 2020 3.680 3.810 3.510 3.580 828,347 -0.09(-2.45%)
Jun 26, 2020 3.650 3.780 3.500 3.670 1,216,900 +0.05(+1.38%)
Jun 25, 2020 3.540 3.670 3.410 3.620 516,765 +0.08(+2.26%)
Jun 24, 2020 3.470 3.570 3.330 3.540 634,239 +0.04(+1.14%)
Jun 23, 2020 3.530 4.050 3.450 3.500 3,688,240 +0.16(+4.79%)
Jun 22, 2020 3.300 3.400 3.300 3.340 304,090 +0.02(+0.60%)
Jun 19, 2020 3.260 3.380 3.260 3.320 267,200 +0.06(+1.84%)
Jun 18, 2020 3.310 3.340 3.230 3.260 253,303 -0.08(-2.40%)
Jun 17, 2020 3.330 3.390 3.270 3.340 226,722 +0.00(+0.00%)
Jun 16, 2020 3.400 3.440 3.260 3.340 281,472 +0.06(+1.83%)
Jun 15, 2020 3.280 3.420 3.120 3.280 760,503 -0.09(-2.70%)
Jun 12, 2020 3.480 3.480 3.300 3.371 488,600 +0.02(+0.63%)
Jun 11, 2020 3.510 3.780 3.300 3.350 1,153,903 -0.35(-9.46%)
Jun 10, 2020 3.890 3.900 3.630 3.700 682,100 -0.14(-3.65%)
Jun 09, 2020 3.770 4.050 3.640 3.840 1,729,259 +0.15(+4.07%)
Jun 08, 2020 3.590 3.870 3.570 3.690 971,732 +0.10(+2.79%)
Jun 05, 2020 3.530 3.740 3.510 3.590 893,500 -0.09(-2.45%)
Jun 04, 2020 3.520 3.810 3.450 3.680 1,386,715 +0.17(+4.84%)
Jun 03, 2020 3.500 3.540 3.390 3.510 477,883 +0.01(+0.29%)
Jun 02, 2020 3.520 3.580 3.410 3.500 376,903 +0.00(+0.00%)
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.