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 (%)
May 31, 2019 0.6390 0.6390 0.5900 0.5919 93,700 -0.01(-2.17%)
May 30, 2019 0.6051 0.6249 0.6000 0.6050 76,514 -0.00(-0.02%)
May 29, 2019 0.6200 0.6300 0.6040 0.6051 86,130 -0.02(-3.95%)
May 28, 2019 0.6600 0.6600 0.6111 0.6300 126,058 -0.02(-3.08%)
May 24, 2019 0.6600 0.6625 0.6400 0.6500 58,600 +0.02(+3.17%)
May 23, 2019 0.6900 0.6900 0.6200 0.6300 259,057 -0.06(-8.70%)
May 22, 2019 0.7100 0.7200 0.6900 0.6900 53,580 -0.02(-2.14%)
May 21, 2019 0.7201 0.7570 0.7000 0.7051 70,548 -0.02(-2.35%)
May 20, 2019 0.7300 0.7500 0.7100 0.7221 72,163 -0.02(-2.55%)
May 17, 2019 0.7300 0.7600 0.7103 0.7410 108,800 -0.01(-1.20%)
May 16, 2019 0.7400 0.7900 0.7300 0.7500 110,373 +0.00(+0.00%)
May 15, 2019 0.6900 0.8600 0.6900 0.7500 649,253 +0.06(+8.70%)
May 14, 2019 0.6700 0.6900 0.6600 0.6900 97,955 -0.00(-0.33%)
May 13, 2019 0.7000 0.7000 0.6600 0.6923 151,480 -0.02(-2.26%)
May 10, 2019 0.7494 0.7595 0.6901 0.7083 163,400 -0.02(-2.84%)
May 09, 2019 0.8000 0.8000 0.7230 0.7290 93,880 -0.03(-4.38%)
May 08, 2019 0.8100 0.8115 0.7600 0.7624 112,757 -0.05(-5.88%)
May 07, 2019 0.8100 0.8100 0.7800 0.8100 60,166 +0.01(+1.25%)
May 06, 2019 0.8300 0.8300 0.8000 0.8000 94,181 -0.02(-2.15%)
May 03, 2019 0.8175 0.8400 0.8175 0.8176 74,200 +0.01(+0.94%)
May 02, 2019 0.8200 0.8500 0.8100 0.8100 52,473 -0.01(-1.39%)
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.