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 29, 2018 0.3790 0.4200 0.3450 0.3872 4,180,098 +0.02(+4.37%)
Jun 28, 2018 0.3400 0.4590 0.3100 0.3710 9,346,042 +0.02(+6.00%)
Jun 27, 2018 0.3600 0.3700 0.3400 0.3500 2,507,422 -0.02(-5.41%)
Jun 26, 2018 0.3800 0.3820 0.3623 0.3700 2,266,575 -0.01(-3.14%)
Jun 25, 2018 0.3800 0.3963 0.3629 0.3820 2,030,534 +0.01(+1.87%)
Jun 22, 2018 0.3900 0.3949 0.3678 0.3750 2,250,295 -0.02(-4.87%)
Jun 21, 2018 0.3910 0.4100 0.3875 0.3942 2,469,814 -0.01(-3.61%)
Jun 20, 2018 0.3990 0.4100 0.3950 0.4090 1,540,072 +0.00(+0.24%)
Jun 19, 2018 0.4047 0.4200 0.3950 0.4080 2,093,052 -0.01(-1.47%)
Jun 18, 2018 0.4100 0.4280 0.3986 0.4141 2,177,079 +0.00(+1.02%)
Jun 15, 2018 0.4100 0.3861 0.4099 2,151,649 +0.02(+6.16%)
Jun 14, 2018 0.4100 0.4100 0.3620 0.3861 4,001,596 -0.02(-4.43%)
Jun 13, 2018 0.4350 0.4450 0.4010 0.4040 4,929,461 -0.04(-9.21%)
Jun 12, 2018 0.4500 0.4520 0.4302 0.4450 2,503,145 -0.01(-1.57%)
Jun 11, 2018 0.4600 0.4750 0.4500 0.4521 2,277,649 -0.02(-3.40%)
Jun 08, 2018 0.4571 0.4700 0.4500 0.4680 2,955,419 +0.00(+0.93%)
Jun 07, 2018 0.4500 0.4750 0.4200 0.4637 3,656,222 +0.00(+0.72%)
Jun 06, 2018 0.4500 0.4755 0.4406 0.4604 4,749,960 -0.02(-5.07%)
Jun 05, 2018 0.4900 0.5089 0.4600 0.4850 4,688,358 -0.01(-1.02%)
Jun 04, 2018 0.5000 0.5200 0.4750 0.4900 7,524,983 +0.04(+8.89%)
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.