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, 2016 2.190 2.250 1.986 2.140 28,171 -0.11(-4.89%)
May 27, 2016 2.180 2.250 2.250 2.250 20,700 +0.09(+4.17%)
May 26, 2016 2.140 2.190 2.084 2.160 18,342 +0.07(+3.35%)
May 25, 2016 2.240 2.240 1.810 2.090 19,675 -0.15(-6.70%)
May 24, 2016 2.320 2.420 2.000 2.240 109,732 -0.02(-0.73%)
May 23, 2016 1.750 2.320 1.695 2.256 90,052 +0.53(+30.43%)
May 20, 2016 1.910 1.910 1.650 1.730 13,471 -0.12(-6.49%)
May 19, 2016 1.730 1.850 1.730 1.850 11,176 +0.07(+3.93%)
May 18, 2016 1.551 1.790 1.551 1.780 5,454 +0.00(+0.00%)
May 17, 2016 1.590 1.780 1.590 1.780 12,839 +0.16(+10.11%)
May 16, 2016 1.670 1.710 1.451 1.617 15,158 -0.03(-2.03%)
May 13, 2016 1.650 1.680 1.570 1.650 10,017 +0.00(+0.00%)
May 12, 2016 1.630 1.710 1.630 1.650 5,890 +0.09(+5.77%)
May 11, 2016 1.580 1.690 1.500 1.560 21,739 +0.03(+1.96%)
May 10, 2016 1.680 1.720 1.510 1.530 9,188 -0.09(-5.56%)
May 09, 2016 1.584 1.630 1.580 1.620 27,255 +0.06(+3.85%)
May 05, 2016 1.580 1.560 1.560 1.560 105 +0.00(+0.00%)
May 04, 2016 1.560 1.600 1.482 1.560 8,432 +0.01(+0.65%)
May 03, 2016 1.600 1.610 1.540 1.550 29,809 +0.03(+1.97%)
May 02, 2016 1.550 1.640 1.500 1.520 12,080 +0.01(+0.66%)
Apr 29, 2016 1.550 1.643 1.510 1.510 49,848 -0.08(-5.03%)
Apr 28, 2016 1.630 1.750 1.520 1.590 58,451 -0.07(-4.22%)
Apr 27, 2016 1.530 1.750 1.500 1.660 53,865 +0.10(+6.41%)
Apr 26, 2016 1.630 1.780 1.480 1.560 71,132 -0.06(-3.70%)
Apr 25, 2016 1.520 1.740 1.450 1.620 34,239 +0.04(+2.53%)
Apr 22, 2016 1.600 1.620 1.570 1.580 3,213 +0.01(+0.64%)
Apr 21, 2016 1.590 1.600 1.565 1.570 2,353 +0.04(+2.61%)
Apr 20, 2016 1.520 1.680 1.520 1.530 8,771 -0.10(-6.13%)
Apr 19, 2016 1.710 1.770 1.590 1.630 7,265 -0.06(-3.55%)
Apr 18, 2016 1.690 1.760 1.674 1.690 5,867 +0.01(+0.60%)
Apr 15, 2016 1.750 1.760 1.680 1.680 17,942 -0.06(-3.45%)
Apr 14, 2016 1.770 1.770 1.740 1.740 4,415 +0.08(+4.82%)
Apr 13, 2016 1.750 1.770 1.660 1.660 19,379 -0.11(-6.21%)
Apr 12, 2016 1.650 1.780 1.650 1.770 18,219 +0.16(+9.94%)
Apr 11, 2016 1.518 1.710 1.500 1.610 22,977 +0.10(+6.62%)
Apr 08, 2016 1.640 1.670 1.510 1.510 39,371 -0.12(-7.36%)
Apr 07, 2016 1.540 1.760 1.520 1.630 18,998 -0.01(-0.61%)
Apr 06, 2016 1.780 1.780 1.570 1.640 3,735 -0.13(-7.45%)
Apr 05, 2016 1.865 1.865 1.560 1.772 32,358 +0.21(+13.58%)
Apr 04, 2016 1.530 1.630 1.530 1.560 6,986 +0.02(+1.31%)
Apr 01, 2016 1.506 1.760 1.430 1.540 4,605 -0.14(-8.33%)
Mar 31, 2016 1.480 1.680 1.370 1.680 16,405 +0.14(+9.09%)
Mar 30, 2016 1.710 1.710 1.454 1.540 34,330 -0.25(-13.97%)
Mar 29, 2016 1.790 1.931 1.700 1.790 29,964 -0.09(-4.79%)
Mar 28, 2016 1.850 2.060 1.700 1.880 17,214 +0.08(+4.44%)
Mar 24, 2016 1.900 1.800 1.800 1.800 46,700 -0.11(-5.75%)
Mar 23, 2016 1.880 1.950 1.700 1.910 86,928 +0.04(+2.13%)
Mar 22, 2016 1.880 2.014 1.770 1.870 10,042 -0.10(-5.08%)
Mar 21, 2016 2.000 2.040 1.901 1.970 5,579 -0.03(-1.50%)
Mar 18, 2016 2.040 2.080 1.745 2.000 58,102 -0.06(-2.91%)
Mar 17, 2016 1.900 2.150 1.900 2.060 13,404 +0.02(+0.98%)
Mar 16, 2016 1.860 2.040 1.770 2.040 42,730 +0.19(+10.27%)
Mar 15, 2016 1.680 2.047 1.680 1.850 19,694 +0.19(+11.45%)
Mar 14, 2016 1.560 1.700 1.550 1.660 5,415 -0.01(-0.60%)
Mar 11, 2016 1.730 1.820 1.550 1.670 18,834 -0.03(-1.76%)
Mar 10, 2016 1.780 1.833 1.680 1.700 8,645 -0.01(-0.58%)
Mar 09, 2016 1.800 1.838 1.530 1.710 16,040 -0.09(-5.00%)
Mar 08, 2016 1.870 2.036 1.800 1.800 7,842 -0.14(-7.22%)
Mar 07, 2016 1.970 2.220 1.870 1.940 51,639 -0.11(-5.37%)
Mar 04, 2016 1.800 2.170 1.774 2.050 92,243 +0.32(+18.50%)
Mar 03, 2016 1.860 1.930 1.700 1.730 13,003 -0.16(-8.47%)
Mar 02, 2016 1.750 1.920 1.750 1.890 39,579 +0.19(+11.18%)
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.