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 (%)
May 31, 2017 1.450 1.500 1.400 1.400 27,287 -0.05(-3.45%)
May 30, 2017 1.494 1.500 1.450 1.450 3,158 +0.00(+0.00%)
May 26, 2017 1.455 1.500 1.450 1.450 11,116 +0.00(+0.00%)
May 25, 2017 1.500 1.500 1.450 1.450 14,560 +0.00(+0.00%)
May 24, 2017 1.498 1.500 1.450 1.450 5,469 -0.05(-3.33%)
May 23, 2017 1.476 1.550 1.460 1.500 20,614 +0.05(+3.45%)
May 22, 2017 1.500 1.550 1.450 1.450 47,091 -0.10(-6.45%)
May 19, 2017 1.500 1.550 1.450 1.550 108,314 +0.05(+3.33%)
May 18, 2017 1.500 1.550 1.500 1.500 31,558 +0.00(+0.00%)
May 17, 2017 1.500 1.550 1.500 1.500 61,089 +0.00(+0.00%)
May 16, 2017 1.550 1.625 1.500 1.500 103,597 -0.25(-14.29%)
May 15, 2017 1.650 1.750 1.625 1.750 47,241 +0.10(+6.06%)
May 12, 2017 1.600 1.750 1.550 1.650 87,584 +0.07(+4.76%)
May 11, 2017 1.580 1.595 1.550 1.575 6,778 -0.00(-0.25%)
May 10, 2017 1.550 1.600 1.550 1.579 32,666 -0.02(-1.31%)
May 09, 2017 1.600 1.650 1.550 1.600 18,316 -0.05(-3.03%)
May 08, 2017 1.550 1.650 1.500 1.650 58,295 +0.10(+6.45%)
May 05, 2017 1.500 1.550 1.500 1.550 19,902 +0.00(+0.00%)
May 04, 2017 1.550 1.600 1.500 1.550 98,140 +0.00(+0.00%)
May 03, 2017 1.550 1.600 1.550 1.550 46,735 +0.00(+0.00%)
May 02, 2017 1.700 1.700 1.500 1.550 148,753 -0.05(-3.13%)
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.