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, 2015 1.912 1.980 1.910 1.910 7,907 -0.03(-1.36%)
Nov 27, 2015 1.924 1.970 1.920 1.936 7,059 -0.01(-0.70%)
Nov 25, 2015 2.000 1.950 1.950 1.950 3,500 +0.00(+0.00%)
Nov 24, 2015 2.000 2.000 1.930 1.950 5,677 +0.00(+0.00%)
Nov 23, 2015 1.950 2.000 1.950 1.950 17,695 +0.01(+0.51%)
Nov 20, 2015 1.920 2.100 1.920 1.940 16,992 -0.14(-6.64%)
Nov 19, 2015 2.180 2.180 1.910 2.078 6,218 +0.17(+8.80%)
Nov 18, 2015 2.000 2.210 1.900 1.910 13,718 -0.04(-2.05%)
Nov 17, 2015 2.030 2.030 1.900 1.950 21,057 +0.02(+1.04%)
Nov 16, 2015 1.860 1.986 1.860 1.930 19,375 +0.01(+0.52%)
Nov 13, 2015 2.705 2.760 1.760 1.920 214,250 -1.02(-34.69%)
Nov 12, 2015 2.970 3.310 2.696 2.940 58,400 +0.04(+1.38%)
Nov 11, 2015 3.000 3.000 2.900 2.900 900 -0.15(-4.92%)
Nov 10, 2015 2.930 3.200 2.883 3.050 7,100 +0.11(+3.74%)
Nov 09, 2015 3.110 3.140 2.850 2.940 3,722 -0.11(-3.60%)
Nov 06, 2015 3.210 3.240 3.018 3.050 9,568 -0.23(-7.01%)
Nov 05, 2015 3.250 3.280 3.190 3.280 7,751 +0.08(+2.50%)
Nov 04, 2015 3.000 3.310 2.610 3.200 58,066 +0.37(+13.07%)
Nov 03, 2015 2.650 2.978 2.520 2.830 9,349 +0.11(+4.04%)
Nov 02, 2015 2.654 2.820 2.654 2.720 5,325 -0.19(-6.53%)
Oct 30, 2015 2.970 2.970 2.850 2.910 4,230 -0.11(-3.64%)
Oct 29, 2015 2.870 3.020 2.786 3.020 15,259 +0.16(+5.59%)
Oct 28, 2015 2.710 2.890 2.700 2.860 5,222 +0.12(+4.38%)
Oct 27, 2015 2.830 2.920 2.740 2.740 4,525 -0.10(-3.52%)
Oct 26, 2015 2.620 2.840 2.620 2.840 4,940 +0.13(+4.99%)
Oct 23, 2015 2.600 2.750 2.310 2.705 18,602 +0.06(+2.08%)
Oct 22, 2015 2.810 2.810 2.650 2.650 6,082 -0.04(-1.49%)
Oct 21, 2015 2.780 2.790 2.640 2.690 28,405 +0.11(+4.26%)
Oct 20, 2015 3.180 3.180 2.450 2.580 91,571 -0.72(-21.82%)
Oct 19, 2015 3.350 3.490 3.270 3.300 2,027 -0.19(-5.44%)
Oct 16, 2015 3.490 3.490 3.490 3.490 2,000 +0.14(+4.18%)
Oct 15, 2015 3.360 3.360 3.330 3.350 910 +0.10(+3.08%)
Oct 14, 2015 3.280 3.280 3.240 3.250 2,207 -0.14(-4.13%)
Oct 13, 2015 3.730 3.730 3.300 3.390 10,758 -0.15(-4.24%)
Oct 09, 2015 3.400 3.540 3.540 3.540 13 +0.04(+1.14%)
Oct 08, 2015 3.370 3.510 3.360 3.500 5,602 +0.10(+2.94%)
Oct 07, 2015 3.534 3.534 3.355 3.400 6,593 -0.00(-0.15%)
Oct 06, 2015 3.350 3.440 3.320 3.405 10,027 +0.00(+0.15%)
Oct 05, 2015 3.730 3.730 3.300 3.400 51,486 -0.33(-8.85%)
Oct 02, 2015 3.190 3.730 3.126 3.730 4,671 +0.54(+17.07%)
Oct 01, 2015 3.060 3.186 3.050 3.186 1,801 +0.04(+1.14%)
Sep 30, 2015 2.980 3.490 2.960 3.150 11,161 +0.05(+1.61%)
Sep 29, 2015 2.960 3.180 2.960 3.100 5,970 +0.23(+8.01%)
Sep 28, 2015 3.100 3.100 2.770 2.870 9,309 -0.30(-9.46%)
Sep 25, 2015 3.170 3.190 3.140 3.170 4,232 -0.22(-6.49%)
Sep 24, 2015 3.420 3.480 3.160 3.390 14,042 -0.09(-2.59%)
Sep 23, 2015 3.420 3.500 3.310 3.480 14,713 +0.06(+1.75%)
Sep 22, 2015 3.500 3.520 3.180 3.420 20,548 -0.12(-3.39%)
Sep 21, 2015 3.010 3.910 3.010 3.540 74,049 +0.33(+10.28%)
Sep 18, 2015 2.940 3.210 2.940 3.210 23,105 +0.24(+8.08%)
Sep 17, 2015 2.880 3.000 2.880 2.970 9,910 +0.04(+1.36%)
Sep 16, 2015 2.950 3.080 2.860 2.930 11,173 -0.02(-0.67%)
Sep 15, 2015 3.080 3.190 2.800 2.950 24,688 -0.16(-5.14%)
Sep 14, 2015 2.993 3.290 2.808 3.110 12,724 +0.15(+5.07%)
Sep 11, 2015 2.730 3.030 2.660 2.960 66,730 +0.16(+5.71%)
Sep 10, 2015 2.900 2.910 2.736 2.800 10,849 -0.17(-5.72%)
Sep 09, 2015 2.720 2.970 2.720 2.970 4,978 +0.17(+6.07%)
Sep 08, 2015 2.780 2.850 2.750 2.800 5,219 +0.05(+1.82%)
Sep 04, 2015 2.740 2.750 2.750 2.750 9,900 +0.00(+0.00%)
Sep 03, 2015 2.830 2.830 2.750 2.750 8,693 -0.02(-0.72%)
Sep 02, 2015 2.590 2.840 2.590 2.770 35,715 +0.24(+9.49%)
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.