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 (%)
Aug 31, 2020 2.730 2.740 2.420 2.520 1,748,041 -0.20(-7.35%)
Aug 28, 2020 2.730 2.890 2.630 2.720 1,847,800 -0.13(-4.56%)
Aug 27, 2020 3.910 3.950 2.700 2.850 7,208,932 -1.42(-33.26%)
Aug 26, 2020 3.920 4.220 3.920 4.270 1,187,058 +0.19(+4.66%)
Aug 25, 2020 4.000 4.360 3.750 4.080 1,490,651 -0.30(-6.85%)
Aug 24, 2020 5.020 5.100 4.270 4.380 1,370,272 -0.87(-16.57%)
Aug 21, 2020 5.870 5.890 4.690 5.250 2,608,800 -0.66(-11.17%)
Aug 20, 2020 6.170 6.300 5.860 5.910 501,327 -0.35(-5.59%)
Aug 19, 2020 6.290 6.420 6.070 6.260 482,003 -0.20(-3.10%)
Aug 18, 2020 6.110 6.500 5.780 6.460 1,319,223 +0.13(+2.05%)
Aug 17, 2020 6.120 6.840 5.860 6.330 2,578,777 +0.27(+4.46%)
Aug 14, 2020 5.480 6.120 5.130 6.060 1,653,600 +0.60(+10.99%)
Aug 13, 2020 5.600 5.660 5.300 5.460 802,388 -0.04(-0.73%)
Aug 12, 2020 5.490 5.820 5.290 5.500 620,060 +0.06(+1.10%)
Aug 11, 2020 5.750 5.850 5.350 5.440 2,086,474 -1.10(-16.82%)
Aug 10, 2020 6.160 6.970 6.160 6.540 1,856,075 +0.56(+9.36%)
Aug 07, 2020 5.500 6.092 5.340 5.980 1,391,600 +0.47(+8.53%)
Aug 06, 2020 5.440 5.720 5.234 5.510 766,711 +0.22(+4.16%)
Aug 05, 2020 5.110 5.570 4.980 5.290 665,346 +0.30(+6.01%)
Aug 04, 2020 5.010 5.150 4.950 4.990 468,801 -0.03(-0.60%)
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.