Akers Biosciences (NQ: AKER )

1.825 USD -0.125 (-6.41%)
Streaming Delayed Price Updated: 1:11 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 3.160 120,524 -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%)
Feb 03, 2020 2.990 3.090 2.970 3.060 51,987 +0.07(+2.34%)
Jan 31, 2020 2.850 3.060 2.850 2.990 133,900 +0.09(+3.10%)
Jan 30, 2020 2.940 2.960 2.800 2.900 70,968 -0.07(-2.36%)
Jan 29, 2020 2.960 3.000 2.850 2.970 63,683 +0.01(+0.34%)
Jan 28, 2020 2.960 3.030 2.900 2.960 75,375 +0.03(+1.02%)
Jan 27, 2020 3.150 3.260 2.840 2.930 127,932 -0.27(-8.44%)
Jan 24, 2020 3.440 3.480 3.130 3.200 194,600 -0.26(-7.51%)
Jan 23, 2020 3.490 3.540 3.380 3.460 173,345 -0.01(-0.29%)
Jan 22, 2020 3.480 3.620 3.350 3.470 291,041 -0.02(-0.57%)
Jan 21, 2020 3.490 3.720 3.450 3.490 342,604 +0.04(+1.16%)
Jan 17, 2020 3.480 3.580 3.448 3.450 97,600 -0.05(-1.43%)
Jan 16, 2020 3.420 3.550 3.380 3.500 104,563 +0.11(+3.24%)
Jan 15, 2020 3.510 3.620 3.310 3.390 186,166 -0.14(-3.97%)
Jan 14, 2020 3.620 3.740 3.460 3.530 213,406 -0.12(-3.29%)
Jan 13, 2020 3.410 3.700 3.380 3.650 543,017 +0.22(+6.41%)
Jan 10, 2020 3.460 3.550 3.340 3.430 187,200 -0.09(-2.56%)
Jan 09, 2020 3.500 3.590 3.330 3.520 296,197 +0.01(+0.28%)
Jan 08, 2020 3.350 3.850 3.350 3.510 499,264 +0.22(+6.69%)
Jan 07, 2020 3.300 3.340 3.210 3.290 112,491 -0.01(-0.30%)
Jan 06, 2020 3.480 3.620 3.220 3.300 152,548 -0.17(-4.90%)
Jan 03, 2020 3.310 3.780 3.300 3.470 822,000 +0.11(+3.27%)
Jan 02, 2020 3.200 3.420 3.200 3.360 160,882 +0.16(+5.00%)
Dec 31, 2019 3.110 3.250 3.110 3.200 50,200 +0.05(+1.59%)
Dec 30, 2019 3.200 3.300 3.120 3.150 49,436 -0.06(-1.87%)
Dec 27, 2019 3.200 3.240 3.050 3.210 112,700 +0.00(+0.00%)
Dec 26, 2019 3.200 3.470 3.160 3.210 274,275 +0.02(+0.51%)
Dec 24, 2019 3.130 3.220 3.020 3.194 67,700 +0.04(+1.35%)
Dec 23, 2019 3.050 3.151 3.020 3.151 82,178 +0.11(+3.66%)
Dec 20, 2019 3.090 3.090 2.967 3.040 63,300 -0.02(-0.65%)
Dec 19, 2019 3.040 3.110 3.040 3.060 30,954 +0.00(+0.00%)
Dec 18, 2019 3.080 3.220 2.990 3.060 150,200 +0.07(+2.34%)
Dec 17, 2019 3.020 3.100 2.960 2.990 27,990 -0.04(-1.32%)
Dec 16, 2019 2.990 3.100 2.961 3.030 34,352 +0.04(+1.34%)
Dec 13, 2019 3.080 3.090 2.890 2.990 62,000 -0.12(-3.86%)
Dec 12, 2019 3.200 3.220 2.670 3.110 271,149 -0.11(-3.42%)
Dec 11, 2019 2.910 3.300 2.890 3.220 374,480 +0.25(+8.42%)
Dec 10, 2019 2.870 3.030 2.870 2.970 132,225 +0.03(+1.02%)
Dec 09, 2019 3.020 3.180 2.810 2.940 175,942 -0.07(-2.33%)
Dec 06, 2019 3.000 3.080 2.750 3.010 222,600 -0.15(-4.75%)
Dec 05, 2019 3.490 3.520 3.030 3.160 1,371,246 -2.39(-43.06%)
Dec 04, 2019 5.940 6.480 5.480 5.550 106,144 -0.58(-9.46%)
Dec 03, 2019 6.450 6.450 5.780 6.130 46,331 -0.26(-4.07%)
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.