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 30, 2019 0.4500 0.4599 0.4260 0.4300 122,900 -0.02(-4.44%)
Aug 29, 2019 0.4500 0.4600 0.4400 0.4500 49,101 +0.00(+0.00%)
Aug 28, 2019 0.4100 0.4600 0.4100 0.4500 288,349 +0.03(+8.12%)
Aug 27, 2019 0.4400 0.4600 0.4113 0.4162 93,666 -0.02(-5.41%)
Aug 26, 2019 0.4600 0.4600 0.4400 0.4400 66,838 -0.02(-4.35%)
Aug 23, 2019 0.4450 0.4750 0.4400 0.4600 255,100 +0.03(+5.75%)
Aug 22, 2019 0.4320 0.4550 0.4200 0.4350 345,163 +0.01(+2.50%)
Aug 21, 2019 0.4240 0.4340 0.4150 0.4244 54,888 +0.00(+0.09%)
Aug 20, 2019 0.4240 0.4340 0.4200 0.4240 53,023 -0.00(-0.77%)
Aug 19, 2019 0.4300 0.4479 0.4200 0.4273 88,498 +0.01(+1.71%)
Aug 16, 2019 0.4500 0.4661 0.4100 0.4201 136,200 -0.03(-6.64%)
Aug 15, 2019 0.5500 0.5600 0.4500 0.4500 230,588 -0.07(-13.46%)
Aug 14, 2019 0.5118 0.6000 0.4701 0.5200 273,004 -0.03(-5.45%)
Aug 13, 2019 0.4700 0.6800 0.4700 0.5500 1,997,768 +0.08(+18.03%)
Aug 12, 2019 0.4200 0.4700 0.4130 0.4660 300,871 +0.04(+8.37%)
Aug 09, 2019 0.4255 0.4400 0.4127 0.4300 44,300 +0.02(+4.88%)
Aug 08, 2019 0.4100 0.4400 0.4100 0.4100 103,744 -0.01(-2.38%)
Aug 07, 2019 0.4300 0.4400 0.4200 0.4200 64,321 -0.00(-0.73%)
Aug 06, 2019 0.4215 0.4400 0.4125 0.4231 89,706 +0.00(+0.40%)
Aug 05, 2019 0.4400 0.4400 0.4111 0.4214 83,881 -0.02(-4.23%)
Aug 02, 2019 0.4500 0.4550 0.4211 0.4400 109,900 +0.01(+1.15%)
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.