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 29, 2015 4.240 4.500 4.240 4.395 36,065 +0.09(+2.21%)
May 28, 2015 4.290 4.370 4.150 4.300 20,059 +0.08(+1.90%)
May 27, 2015 4.030 4.350 4.030 4.220 47,653 +0.19(+4.71%)
May 26, 2015 4.020 4.260 3.940 4.030 29,599 -0.11(-2.66%)
May 22, 2015 4.250 4.140 4.140 4.140 26,800 +0.01(+0.24%)
May 21, 2015 4.150 4.350 4.010 4.130 57,228 +0.14(+3.51%)
May 20, 2015 4.000 4.120 3.860 3.990 30,004 +0.07(+1.79%)
May 19, 2015 4.010 4.090 3.840 3.920 33,377 -0.13(-3.21%)
May 18, 2015 4.060 4.140 3.720 4.050 51,234 +0.12(+3.05%)
May 15, 2015 4.200 4.242 3.650 3.930 67,820 -0.27(-6.43%)
May 14, 2015 4.510 4.550 3.880 4.200 55,220 -0.47(-10.06%)
May 13, 2015 4.950 5.140 4.670 4.670 49,451 -0.23(-4.69%)
May 12, 2015 4.590 4.950 4.510 4.900 30,301 +0.36(+7.93%)
May 11, 2015 4.610 4.620 4.380 4.540 6,865 -0.03(-0.55%)
May 08, 2015 4.350 4.710 4.350 4.565 15,654 +0.05(+1.00%)
May 07, 2015 4.330 4.570 4.260 4.520 5,351 +0.20(+4.63%)
May 06, 2015 4.151 4.420 4.120 4.320 21,837 +0.20(+4.85%)
May 05, 2015 4.050 4.130 3.850 4.120 23,301 +0.06(+1.48%)
May 04, 2015 4.150 4.150 4.035 4.060 39,663 -0.13(-3.10%)
May 01, 2015 4.490 4.559 4.022 4.190 34,930 -0.34(-7.51%)
Apr 30, 2015 4.890 5.000 4.500 4.530 32,727 -0.13(-2.79%)
Apr 29, 2015 4.520 4.789 4.520 4.660 19,175 +0.07(+1.53%)
Apr 28, 2015 4.700 4.700 4.510 4.590 15,127 -0.06(-1.29%)
Apr 27, 2015 4.700 4.850 4.650 4.650 23,783 +0.00(+0.00%)
Apr 24, 2015 4.850 4.850 4.550 4.650 15,800 +0.00(+0.00%)
Apr 23, 2015 4.530 4.700 4.500 4.650 10,363 +0.10(+2.20%)
Apr 22, 2015 4.510 4.700 4.460 4.550 14,962 +0.05(+1.11%)
Apr 21, 2015 4.790 4.790 4.500 4.500 19,299 -0.19(-4.05%)
Apr 20, 2015 4.750 4.880 4.660 4.690 22,762 -0.08(-1.68%)
Apr 17, 2015 4.810 4.990 4.651 4.770 31,876 -0.02(-0.42%)
Apr 16, 2015 4.651 4.910 4.650 4.790 21,021 +0.07(+1.48%)
Apr 15, 2015 4.980 4.980 4.650 4.720 35,480 -0.15(-3.08%)
Apr 14, 2015 5.100 5.280 4.850 4.870 77,687 -0.13(-2.60%)
Apr 13, 2015 4.680 5.200 4.595 5.000 136,626 +0.40(+8.70%)
Apr 10, 2015 4.640 4.750 4.590 4.600 15,574 +0.00(+0.00%)
Apr 09, 2015 4.750 4.750 4.590 4.600 4,570 -0.05(-1.08%)
Apr 08, 2015 4.638 4.715 4.564 4.650 12,935 +0.09(+1.97%)
Apr 07, 2015 4.750 4.750 4.350 4.560 28,276 -0.18(-3.80%)
Apr 06, 2015 4.850 4.940 4.650 4.740 20,488 -0.04(-0.84%)
Apr 02, 2015 4.800 4.780 4.780 4.780 88,800 +0.54(+12.74%)
Apr 01, 2015 4.150 4.380 4.110 4.240 14,775 +0.00(+0.00%)
Mar 31, 2015 4.040 4.662 4.030 4.240 7,089 +0.29(+7.21%)
Mar 30, 2015 3.900 4.180 3.900 3.955 7,628 +0.06(+1.41%)
Mar 27, 2015 3.910 4.050 3.900 3.900 7,358 -0.01(-0.26%)
Mar 26, 2015 3.710 4.070 3.900 3.910 10,202 +0.01(+0.26%)
Mar 25, 2015 4.090 4.150 3.900 3.900 12,068 -0.19(-4.65%)
Mar 24, 2015 4.140 4.160 4.090 4.090 9,570 -0.17(-4.10%)
Mar 23, 2015 4.480 4.480 4.100 4.265 30,486 -0.35(-7.48%)
Mar 20, 2015 4.320 4.850 4.230 4.610 25,065 +0.26(+5.98%)
Mar 19, 2015 4.330 4.430 4.330 4.350 11,680 +0.06(+1.40%)
Mar 18, 2015 4.560 4.560 4.040 4.290 13,455 -0.22(-4.88%)
Mar 17, 2015 3.950 4.850 3.772 4.510 81,988 +0.56(+14.18%)
Mar 16, 2015 4.040 4.070 3.950 3.950 9,168 -0.21(-5.05%)
Mar 13, 2015 4.020 4.180 4.000 4.160 10,703 +0.25(+6.39%)
Mar 12, 2015 4.160 4.170 3.860 3.910 6,528 +0.00(+0.00%)
Mar 11, 2015 4.060 4.240 3.900 3.910 28,276 -0.03(-0.76%)
Mar 10, 2015 3.850 4.100 3.850 3.940 28,881 +0.15(+3.96%)
Mar 09, 2015 3.950 3.960 3.620 3.790 10,580 -0.11(-2.82%)
Mar 06, 2015 3.890 3.900 3.860 3.900 7,822 +0.05(+1.30%)
Mar 05, 2015 3.720 3.920 3.720 3.850 11,138 +0.06(+1.58%)
Mar 04, 2015 3.710 3.920 3.720 3.790 10,450 +0.07(+1.88%)
Mar 03, 2015 3.790 3.790 3.710 3.720 1,438 -0.08(-2.11%)
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.