Akers Biosciences (NQ: AKER )

1.820 USD -0.130 (-6.67%)
Streaming Delayed Price Updated: 11:52 AM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.540 3.600 3.400 3.460 358,239 -0.14(-3.89%)
Apr 29, 2020 3.690 3.800 3.524 3.600 384,324 -0.07(-1.91%)
Apr 28, 2020 3.850 3.850 3.510 3.670 453,093 -0.18(-4.68%)
Apr 27, 2020 4.100 4.100 3.780 3.850 524,949 -0.05(-1.28%)
Apr 24, 2020 3.740 4.410 3.551 3.900 2,793,700 +0.28(+7.73%)
Apr 23, 2020 3.460 3.690 3.350 3.620 692,208 +0.14(+4.02%)
Apr 22, 2020 3.320 3.590 3.300 3.480 357,733 +0.02(+0.58%)
Apr 21, 2020 3.640 3.690 3.340 3.460 403,344 -0.28(-7.49%)
Apr 20, 2020 3.370 4.120 3.300 3.740 1,589,051 +0.32(+9.36%)
Apr 17, 2020 3.640 3.650 3.170 3.420 735,200 -0.22(-6.04%)
Apr 16, 2020 3.950 3.960 3.460 3.640 656,788 -0.26(-6.67%)
Apr 15, 2020 4.380 4.510 3.860 3.900 568,712 -0.70(-15.22%)
Apr 14, 2020 4.600 5.050 4.520 4.600 1,170,377 -0.14(-2.95%)
Apr 13, 2020 4.750 4.840 4.350 4.740 1,446,692 -0.39(-7.60%)
Apr 09, 2020 5.870 5.890 4.860 5.130 3,065,900 -0.82(-13.78%)
Apr 08, 2020 6.290 6.960 5.510 5.950 7,658,866 +0.25(+4.39%)
Apr 07, 2020 6.250 8.850 5.350 5.700 35,117,926 +1.01(+21.54%)
Apr 06, 2020 3.160 5.860 2.700 4.690 57,132,231 +2.79(+147.49%)
Apr 03, 2020 1.920 1.944 1.850 1.895 73,000 -0.05(-2.82%)
Apr 02, 2020 2.020 2.050 1.920 1.950 34,230 -0.09(-4.41%)
Apr 01, 2020 2.140 2.145 2.000 2.040 60,430 -0.09(-4.23%)
Mar 31, 2020 2.090 2.350 2.020 2.130 70,026 +0.00(+0.00%)
Mar 30, 2020 2.270 2.270 2.100 2.130 81,930 -0.16(-7.04%)
Mar 27, 2020 2.140 2.490 1.830 2.291 319,600 +0.15(+7.07%)
Mar 26, 2020 2.330 2.350 2.050 2.140 161,490 -0.24(-10.08%)
Mar 25, 2020 2.450 2.590 2.000 2.380 638,656 +0.01(+0.42%)
Mar 24, 2020 2.860 3.390 2.200 2.370 5,978,575 +0.39(+19.70%)
Mar 23, 2020 2.100 2.110 1.910 1.980 8,742 -0.07(-3.41%)
Mar 20, 2020 1.970 2.050 1.830 2.050 18,600 +0.07(+3.54%)
Mar 19, 2020 1.710 2.300 1.710 1.980 59,480 +0.18(+10.00%)
Mar 18, 2020 1.720 1.810 1.670 1.800 33,070 -0.10(-5.26%)
Mar 17, 2020 1.760 1.930 1.730 1.900 17,745 +0.06(+3.26%)
Mar 16, 2020 1.550 1.850 1.550 1.840 31,377 -0.10(-5.15%)
Mar 13, 2020 1.980 1.980 1.820 1.940 96,800 +0.02(+1.04%)
Mar 12, 2020 2.190 2.200 1.840 1.920 164,161 -0.34(-15.04%)
Mar 11, 2020 2.450 2.450 2.170 2.260 89,791 -0.22(-8.87%)
Mar 10, 2020 2.270 2.500 2.260 2.480 87,851 +0.16(+6.90%)
Mar 09, 2020 2.220 2.430 2.150 2.320 192,456 -0.34(-12.78%)
Mar 06, 2020 2.690 2.790 2.540 2.660 103,400 -0.12(-4.32%)
Mar 05, 2020 2.750 3.050 2.620 2.780 391,376 -0.02(-0.71%)
Mar 04, 2020 2.860 2.900 2.710 2.800 67,185 +0.00(+0.00%)
Mar 03, 2020 3.020 3.060 2.760 2.800 84,126 -0.17(-5.72%)
Mar 02, 2020 2.800 3.000 2.600 2.970 173,406 +0.19(+6.83%)
Feb 28, 2020 2.700 3.184 2.470 2.780 440,600 +0.06(+2.21%)
Feb 27, 2020 3.050 3.050 2.440 2.720 189,637 -0.31(-10.23%)
Feb 26, 2020 3.130 3.130 2.900 3.030 72,084 +0.13(+4.49%)
Feb 25, 2020 3.260 3.426 2.850 2.900 134,328 -0.26(-8.23%)
Feb 24, 2020 3.380 3.500 3.160 3.160 120,523 -0.26(-7.74%)
Feb 21, 2020 3.440 3.500 3.310 3.425 139,200 -0.02(-0.44%)
Feb 20, 2020 3.390 3.450 3.340 3.440 147,587 +0.12(+3.61%)
Feb 19, 2020 3.170 3.500 3.170 3.320 205,968 +0.12(+3.75%)
Feb 18, 2020 3.150 3.240 3.110 3.200 116,864 +0.09(+2.83%)
Feb 14, 2020 3.180 3.251 3.080 3.112 112,500 -0.07(-2.14%)
Feb 13, 2020 3.140 3.230 3.140 3.180 27,464 +0.04(+1.27%)
Feb 12, 2020 3.180 3.250 3.110 3.140 71,607 -0.04(-1.26%)
Feb 11, 2020 3.110 3.247 3.100 3.180 66,189 +0.02(+0.63%)
Feb 10, 2020 3.410 3.410 3.070 3.160 185,713 -0.38(-10.73%)
Feb 07, 2020 3.780 4.100 3.470 3.540 946,100 -0.07(-1.94%)
Feb 06, 2020 3.250 3.650 3.160 3.610 470,272 +0.37(+11.42%)
Feb 05, 2020 3.050 3.360 3.050 3.240 127,998 +0.21(+6.93%)
Feb 04, 2020 3.050 3.150 2.860 3.030 218,295 -0.03(-0.98%)
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.