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 (%)
Nov 30, 2016 1.900 1.990 1.800 1.900 36,761 +0.00(+0.00%)
Nov 29, 2016 1.900 1.950 1.800 1.900 140,598 +0.05(+2.70%)
Nov 28, 2016 1.950 2.250 1.750 1.850 134,034 -0.10(-5.13%)
Nov 25, 2016 2.050 2.150 1.800 1.950 86,978 -0.15(-7.14%)
Nov 23, 2016 2.100 2.100 2.100 0 +0.01(+0.54%)
Nov 22, 2016 2.400 2.600 2.000 2.089 314,733 +0.29(+16.04%)
Nov 21, 2016 2.100 2.100 1.800 1.800 166,464 -0.35(-16.28%)
Nov 18, 2016 2.100 2.200 2.095 2.150 42,279 +0.00(+0.00%)
Nov 17, 2016 2.350 2.450 2.225 2.150 146,308 -0.15(-6.32%)
Nov 16, 2016 3.000 3.045 2.250 2.295 203,346 -0.71(-23.50%)
Nov 15, 2016 3.300 3.300 2.550 3.000 63,454 -0.30(-9.09%)
Nov 14, 2016 3.362 3.550 3.250 3.300 30,633 +0.05(+1.54%)
Nov 11, 2016 3.250 3.350 3.250 3.250 9,934 +0.05(+1.56%)
Nov 10, 2016 3.250 3.300 3.200 3.200 24,722 -0.05(-1.54%)
Nov 09, 2016 3.250 3.300 3.250 3.250 22,899 -0.05(-1.52%)
Nov 08, 2016 3.250 3.300 3.250 3.300 3,536 +0.00(+0.00%)
Nov 07, 2016 3.200 3.300 3.200 3.300 5,562 +0.00(+0.00%)
Nov 04, 2016 3.250 3.300 3.205 3.300 21,142 +0.00(+0.00%)
Nov 03, 2016 3.400 3.400 3.250 3.300 9,730 +0.05(+1.54%)
Nov 02, 2016 3.450 3.450 3.250 3.250 2,707 +0.00(+0.00%)
Nov 01, 2016 3.450 3.595 3.250 3.250 40,931 +0.00(+0.00%)
Oct 31, 2016 3.300 3.350 3.205 3.250 16,736 +0.00(+0.00%)
Oct 28, 2016 3.400 3.600 3.250 3.250 26,206 +0.00(+0.00%)
Oct 27, 2016 3.248 3.300 3.233 3.250 5,157 -0.10(-2.99%)
Oct 26, 2016 3.250 3.400 3.250 3.350 15,526 +0.10(+3.08%)
Oct 25, 2016 3.250 3.350 3.250 3.250 20,593 -0.05(-1.52%)
Oct 24, 2016 3.250 3.350 3.250 3.300 5,325 +0.05(+1.54%)
Oct 21, 2016 3.340 3.350 3.250 3.250 8,694 +0.00(+0.00%)
Oct 20, 2016 3.350 3.350 3.250 3.250 3,027 +0.00(+0.00%)
Oct 19, 2016 3.250 3.350 3.250 3.250 15,295 -0.05(-1.52%)
Oct 18, 2016 3.290 3.350 3.250 3.300 11,892 +0.00(+0.00%)
Oct 17, 2016 3.250 3.350 3.250 3.300 5,166 +0.00(+0.00%)
Oct 14, 2016 3.200 3.480 3.132 3.300 101,046 +0.13(+4.10%)
Oct 13, 2016 3.260 3.330 3.141 3.170 6,258 -0.03(-0.94%)
Oct 12, 2016 3.120 3.340 3.120 3.200 37,396 -0.05(-1.54%)
Oct 11, 2016 3.280 3.300 2.870 3.250 52,627 -0.06(-1.94%)
Oct 10, 2016 3.390 3.440 3.180 3.314 21,087 -0.12(-3.37%)
Oct 07, 2016 3.270 3.450 3.221 3.430 38,044 +0.11(+3.16%)
Oct 06, 2016 3.280 3.325 3.070 3.325 29,980 +0.01(+0.26%)
Oct 05, 2016 3.316 3.316 3.316 3.316 1,063 -0.01(-0.42%)
Oct 04, 2016 3.349 3.349 3.210 3.330 11,180 +0.06(+1.83%)
Oct 03, 2016 3.190 3.350 3.190 3.270 9,271 -0.09(-2.65%)
Sep 30, 2016 3.151 3.410 3.150 3.359 19,824 +0.16(+4.97%)
Sep 29, 2016 3.260 3.310 3.105 3.200 20,755 -0.01(-0.31%)
Sep 28, 2016 3.230 3.400 3.200 3.210 18,832 -0.12(-3.60%)
Sep 27, 2016 3.350 3.400 3.210 3.330 16,222 -0.08(-2.35%)
Sep 26, 2016 3.270 3.410 3.250 3.410 19,815 +0.10(+3.02%)
Sep 23, 2016 3.240 3.354 3.130 3.310 20,665 +0.08(+2.48%)
Sep 22, 2016 3.280 3.339 3.220 3.230 10,032 -0.11(-3.29%)
Sep 21, 2016 3.430 3.430 3.299 3.340 20,086 -0.09(-2.62%)
Sep 20, 2016 3.460 3.467 3.380 3.430 18,929 -0.07(-2.00%)
Sep 19, 2016 3.470 3.500 3.440 3.500 2,406 +0.03(+0.86%)
Sep 16, 2016 3.390 3.470 3.280 3.470 8,670 +0.04(+1.17%)
Sep 15, 2016 3.488 3.488 3.280 3.430 603 +0.15(+4.57%)
Sep 14, 2016 3.410 3.440 3.220 3.280 19,927 -0.21(-6.02%)
Sep 13, 2016 3.340 3.490 3.319 3.490 12,034 +0.21(+6.40%)
Sep 12, 2016 3.360 3.440 3.220 3.280 9,454 -0.13(-3.81%)
Sep 09, 2016 3.330 3.420 3.101 3.410 30,206 +0.21(+6.56%)
Sep 08, 2016 3.320 3.400 3.080 3.200 28,263 -0.07(-2.14%)
Sep 07, 2016 3.590 3.590 3.250 3.270 32,834 -0.35(-9.67%)
Sep 06, 2016 3.610 3.679 3.550 3.620 13,826 -0.04(-1.09%)
Sep 02, 2016 3.505 3.660 3.660 3.660 6,900 +0.13(+3.68%)
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.