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 (%)
Apr 30, 2018 0.5413 0.5550 0.5250 0.5300 3,104,713 -0.02(-2.93%)
Apr 27, 2018 0.5500 0.5525 0.5130 0.5460 3,737,016 -0.00(-0.73%)
Apr 26, 2018 0.5200 0.5550 0.5020 0.5500 8,505,219 +0.06(+11.70%)
Apr 25, 2018 0.5114 0.5114 0.4700 0.4924 6,227,925 -0.02(-3.72%)
Apr 24, 2018 0.5202 0.5290 0.5030 0.5114 3,852,025 -0.03(-4.68%)
Apr 23, 2018 0.5550 0.5550 0.5250 0.5365 3,334,265 -0.01(-2.47%)
Apr 20, 2018 0.5600 0.5600 0.5320 0.5501 2,783,052 +0.01(+1.66%)
Apr 19, 2018 0.5700 0.5700 0.5382 0.5411 3,297,586 -0.01(-2.52%)
Apr 18, 2018 0.5300 0.5760 0.5102 0.5551 7,164,793 +0.02(+3.82%)
Apr 17, 2018 0.5512 0.5639 0.5250 0.5347 5,688,740 -0.01(-1.44%)
Apr 16, 2018 0.5600 0.5695 0.5380 0.5425 3,569,185 -0.01(-2.16%)
Apr 13, 2018 0.5500 0.5590 0.5300 0.5545 2,751,971 -0.01(-1.47%)
Apr 12, 2018 0.5700 0.5950 0.5460 0.5628 8,893,722 +0.04(+7.32%)
Apr 11, 2018 0.5250 0.5650 0.5230 0.5244 5,564,083 -0.04(-6.34%)
Apr 10, 2018 0.5310 0.5800 0.4554 0.5599 13,024,749 +0.01(+1.97%)
Apr 09, 2018 0.6000 0.6048 0.5326 0.5491 9,738,449 -0.06(-9.39%)
Apr 06, 2018 0.6060 7,943,170 -0.03(-4.57%)
Apr 05, 2018 0.6200 0.6420 0.5900 0.6350 12,981,731 +0.07(+11.60%)
Apr 04, 2018 0.5281 0.6400 0.5200 0.5690 20,345,632 -0.08(-11.91%)
Apr 03, 2018 0.7300 0.8000 0.6301 0.6459 22,702,256 -0.20(-23.56%)
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.