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 (%)
Mar 29, 2018 0.8299 0.8299 0.8299 0 +0.00(+0.00%)
Mar 28, 2018 0.8688 0.8700 0.7005 0.8299 14,377,206 -0.05(-5.58%)
Mar 27, 2018 0.9375 0.9375 0.8275 0.8789 10,291,359 -0.04(-4.47%)
Mar 26, 2018 0.8900 0.9803 0.8623 0.9200 26,290,456 +0.12(+15.43%)
Mar 23, 2018 0.8200 0.8200 0.7900 0.7970 4,323,054 -0.02(-1.97%)
Mar 22, 2018 0.8200 0.8303 0.8000 0.8130 5,815,652 +0.01(+1.12%)
Mar 21, 2018 0.7800 0.8175 0.7800 0.8040 5,859,704 -0.02(-2.05%)
Mar 20, 2018 0.8200 0.8500 0.7650 0.8208 17,222,196 +0.00(+0.10%)
Mar 19, 2018 0.7451 0.8348 0.7300 0.8200 28,011,434 +0.11(+15.95%)
Mar 16, 2018 0.6656 0.7400 0.6627 0.7072 10,925,167 +0.03(+4.00%)
Mar 15, 2018 0.6751 0.6800 0.6350 0.6800 5,580,183 +0.00(+0.00%)
Mar 14, 2018 0.6991 0.6991 0.6251 0.6800 7,102,606 -0.01(-1.45%)
Mar 13, 2018 0.7000 0.7000 0.6760 0.6900 5,050,362 -0.01(-0.72%)
Mar 12, 2018 0.6900 0.6980 0.6650 0.6950 10,080,811 +0.03(+5.30%)
Mar 09, 2018 0.6600 0.6975 0.6400 0.6600 16,632,404 +0.08(+13.79%)
Mar 08, 2018 0.6200 0.6200 0.5505 0.5800 19,422,328 -0.06(-8.66%)
Mar 07, 2018 0.6350 9,448,433 -0.06(-8.36%)
Mar 06, 2018 0.7057 0.7199 0.6624 0.6929 12,474,450 -0.03(-3.76%)
Mar 05, 2018 0.7000 0.7424 0.6800 0.7200 10,668,735 -0.01(-1.76%)
Mar 02, 2018 0.7160 0.7770 0.6880 0.7329 14,803,884 -0.03(-3.82%)
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.