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 (%)
Apr 30, 2014 4.000 4.000 3.075 3.550 27,759 +0.36(+11.29%)
Apr 29, 2014 3.570 3.870 3.180 3.190 134,639 -0.61(-16.05%)
Apr 28, 2014 3.780 3.850 3.540 3.800 28,140 +0.03(+0.79%)
Apr 25, 2014 3.750 4.010 3.720 3.770 8,792 -0.13(-3.33%)
Apr 24, 2014 4.000 4.001 3.750 3.900 18,240 -0.21(-5.11%)
Apr 23, 2014 4.095 4.150 4.090 4.110 7,145 -0.04(-0.96%)
Apr 22, 2014 4.590 4.610 4.050 4.150 22,850 -0.18(-4.16%)
Apr 21, 2014 4.340 4.650 4.210 4.330 21,759 +0.08(+1.88%)
Apr 17, 2014 3.850 4.250 4.250 4.250 54,200 +0.41(+10.68%)
Apr 16, 2014 3.790 3.850 3.790 3.840 14,431 +0.14(+3.78%)
Apr 15, 2014 3.700 3.750 3.670 3.700 14,167 -0.07(-1.86%)
Apr 14, 2014 3.940 3.940 3.600 3.770 24,854 -0.04(-1.05%)
Apr 11, 2014 3.790 3.980 3.600 3.810 30,759 +0.06(+1.60%)
Apr 10, 2014 3.761 3.808 3.650 3.750 14,570 -0.20(-5.06%)
Apr 09, 2014 3.830 4.000 3.830 3.950 34,504 +0.20(+5.33%)
Apr 08, 2014 3.860 3.860 3.650 3.750 20,910 -0.10(-2.60%)
Apr 07, 2014 4.020 4.020 3.850 3.850 13,019 -0.12(-3.02%)
Apr 04, 2014 3.850 4.150 3.850 3.970 26,254 +0.15(+3.93%)
Apr 03, 2014 4.100 4.100 3.720 3.820 24,402 -0.25(-6.14%)
Apr 02, 2014 3.880 4.250 3.880 4.070 19,587 +0.15(+3.83%)
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.