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 (%)
Dec 31, 2015 1.200 1.210 1.210 1.210 3,400 -0.02(-1.63%)
Dec 30, 2015 1.200 1.270 1.200 1.230 36,987 +0.00(+0.00%)
Dec 29, 2015 1.260 1.270 1.190 1.230 43,063 +0.03(+2.50%)
Dec 28, 2015 1.180 1.279 1.180 1.200 18,971 -0.02(-1.64%)
Dec 24, 2015 1.220 1.220 1.220 1.220 1,600 +0.02(+1.67%)
Dec 23, 2015 1.250 1.280 1.120 1.200 18,528 +0.00(+0.00%)
Dec 22, 2015 1.270 1.280 1.150 1.200 29,023 -0.08(-6.25%)
Dec 21, 2015 1.330 1.330 1.270 1.280 6,262 -0.01(-0.78%)
Dec 18, 2015 1.328 1.330 1.290 1.290 8,547 +0.02(+1.57%)
Dec 17, 2015 1.380 1.380 1.270 1.270 16,532 -0.11(-7.97%)
Dec 16, 2015 1.280 1.380 1.220 1.380 14,941 +0.08(+6.15%)
Dec 15, 2015 1.346 1.346 1.300 1.300 3,419 -0.07(-5.10%)
Dec 14, 2015 1.420 1.490 1.280 1.370 34,935 -0.08(-5.24%)
Dec 11, 2015 1.500 1.520 1.446 1.446 9,082 -0.05(-3.63%)
Dec 10, 2015 1.500 1.580 1.470 1.500 14,556 -0.09(-5.66%)
Dec 09, 2015 1.620 1.620 1.500 1.590 4,860 +0.09(+6.00%)
Dec 08, 2015 1.620 1.630 1.420 1.500 33,477 -0.01(-0.66%)
Dec 07, 2015 1.430 1.520 1.430 1.510 24,214 +0.01(+0.67%)
Dec 04, 2015 1.847 1.850 1.450 1.500 34,229 -0.21(-12.29%)
Dec 03, 2015 1.890 1.890 1.710 1.710 20,229 -0.21(-10.94%)
Dec 02, 2015 1.920 1.920 1.920 1.920 167 -0.01(-0.52%)
Dec 01, 2015 1.910 1.990 1.910 1.930 3,620 +0.02(+1.05%)
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%)
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.