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 (%)
Jun 29, 2018 0.3790 0.4200 0.3450 0.3872 4,180,098 +0.02(+4.37%)
Jun 28, 2018 0.3400 0.4590 0.3100 0.3710 9,346,042 +0.02(+6.00%)
Jun 27, 2018 0.3600 0.3700 0.3400 0.3500 2,507,422 -0.02(-5.41%)
Jun 26, 2018 0.3800 0.3820 0.3623 0.3700 2,266,575 -0.01(-3.14%)
Jun 25, 2018 0.3800 0.3963 0.3629 0.3820 2,030,534 +0.01(+1.87%)
Jun 22, 2018 0.3900 0.3949 0.3678 0.3750 2,250,295 -0.02(-4.87%)
Jun 21, 2018 0.3910 0.4100 0.3875 0.3942 2,469,814 -0.01(-3.61%)
Jun 20, 2018 0.3990 0.4100 0.3950 0.4090 1,540,072 +0.00(+0.24%)
Jun 19, 2018 0.4047 0.4200 0.3950 0.4080 2,093,052 -0.01(-1.47%)
Jun 18, 2018 0.4100 0.4280 0.3986 0.4141 2,177,079 +0.00(+1.02%)
Jun 15, 2018 0.4100 0.3861 0.4099 2,151,649 +0.02(+6.16%)
Jun 14, 2018 0.4100 0.4100 0.3620 0.3861 4,001,596 -0.02(-4.43%)
Jun 13, 2018 0.4350 0.4450 0.4010 0.4040 4,929,461 -0.04(-9.21%)
Jun 12, 2018 0.4500 0.4520 0.4302 0.4450 2,503,145 -0.01(-1.57%)
Jun 11, 2018 0.4600 0.4750 0.4500 0.4521 2,277,649 -0.02(-3.40%)
Jun 08, 2018 0.4571 0.4700 0.4500 0.4680 2,955,419 +0.00(+0.93%)
Jun 07, 2018 0.4500 0.4750 0.4200 0.4637 3,656,222 +0.00(+0.72%)
Jun 06, 2018 0.4500 0.4755 0.4406 0.4604 4,749,960 -0.02(-5.07%)
Jun 05, 2018 0.4900 0.5089 0.4600 0.4850 4,688,358 -0.01(-1.02%)
Jun 04, 2018 0.5000 0.5200 0.4750 0.4900 7,524,983 +0.04(+8.89%)
Jun 01, 2018 0.4850 0.4900 0.4201 0.4500 8,014,553 -0.02(-5.06%)
May 31, 2018 0.3800 0.4900 0.3700 0.4740 23,092,420 +0.15(+45.58%)
May 30, 2018 0.4000 0.4092 0.3140 0.3256 12,298,979 -0.07(-16.77%)
May 29, 2018 0.4800 0.4801 0.3500 0.3912 18,783,400 -0.20(-33.58%)
May 25, 2018 0.5890 0.5890 0.5890 0 +0.01(+0.99%)
May 24, 2018 0.6000 0.6000 0.5616 0.5832 3,379,542 -0.01(-1.82%)
May 23, 2018 0.5901 0.6250 0.5421 0.5940 6,589,790 -0.00(-0.75%)
May 22, 2018 0.6245 0.6300 0.5700 0.5985 7,284,018 -0.06(-8.93%)
May 21, 2018 0.6916 0.7400 0.6300 0.6572 16,071,265 +0.06(+9.53%)
May 18, 2018 0.5290 0.6961 0.5250 0.6000 25,879,148 +0.09(+17.88%)
May 17, 2018 0.5000 0.5300 0.4922 0.5090 3,007,860 -0.02(-3.96%)
May 16, 2018 0.5198 0.5390 0.4695 0.5300 5,507,965 +0.01(+1.96%)
May 15, 2018 0.4225 0.5330 0.4200 0.5198 9,817,266 +0.08(+18.68%)
May 14, 2018 0.4200 0.4400 0.4105 0.4380 4,619,541 -0.00(-0.93%)
May 11, 2018 0.4600 0.4650 0.4120 0.4421 4,141,457 -0.02(-4.51%)
May 10, 2018 0.4800 0.4875 0.4560 0.4630 2,712,677 -0.01(-2.77%)
May 09, 2018 0.4900 0.4960 0.4526 0.4762 5,154,833 -0.01(-1.31%)
May 08, 2018 0.5100 0.5100 0.4800 0.4825 4,391,814 -0.03(-5.93%)
May 07, 2018 0.5200 0.5210 0.5100 0.5129 2,300,764 -0.00(-0.43%)
May 04, 2018 0.5200 0.5290 0.5090 0.5151 2,881,072 -0.00(-0.33%)
May 03, 2018 0.5350 0.5350 0.5050 0.5168 3,014,015 +0.00(+0.33%)
May 02, 2018 0.5200 0.5330 0.5151 0.5151 3,403,650 -0.02(-3.36%)
May 01, 2018 0.5300 0.5390 0.5150 0.5330 3,186,494 +0.00(+0.57%)
Apr 30, 2018 0.5413 0.5550 0.5250 0.5300 3,104,713 -0.02(-2.93%)
Apr 27, 2018 0.5500 0.5525 0.5130 0.5460 3,737,016 -0.00(-0.73%)
Apr 26, 2018 0.5200 0.5550 0.5020 0.5500 8,505,219 +0.06(+11.70%)
Apr 25, 2018 0.5114 0.5114 0.4700 0.4924 6,227,925 -0.02(-3.72%)
Apr 24, 2018 0.5202 0.5290 0.5030 0.5114 3,852,025 -0.03(-4.68%)
Apr 23, 2018 0.5550 0.5550 0.5250 0.5365 3,334,265 -0.01(-2.47%)
Apr 20, 2018 0.5600 0.5600 0.5320 0.5501 2,783,052 +0.01(+1.66%)
Apr 19, 2018 0.5700 0.5700 0.5382 0.5411 3,297,586 -0.01(-2.52%)
Apr 18, 2018 0.5300 0.5760 0.5102 0.5551 7,164,793 +0.02(+3.82%)
Apr 17, 2018 0.5512 0.5639 0.5250 0.5347 5,688,740 -0.01(-1.44%)
Apr 16, 2018 0.5600 0.5695 0.5380 0.5425 3,569,185 -0.01(-2.16%)
Apr 13, 2018 0.5500 0.5590 0.5300 0.5545 2,751,971 -0.01(-1.47%)
Apr 12, 2018 0.5700 0.5950 0.5460 0.5628 8,893,722 +0.04(+7.32%)
Apr 11, 2018 0.5250 0.5650 0.5230 0.5244 5,564,083 -0.04(-6.34%)
Apr 10, 2018 0.5310 0.5800 0.4554 0.5599 13,024,749 +0.01(+1.97%)
Apr 09, 2018 0.6000 0.6048 0.5326 0.5491 9,738,449 -0.06(-9.39%)
Apr 06, 2018 0.6060 7,943,170 -0.03(-4.57%)
Apr 05, 2018 0.6200 0.6420 0.5900 0.6350 12,981,731 +0.07(+11.60%)
Apr 04, 2018 0.5281 0.6400 0.5200 0.5690 20,345,632 -0.08(-11.91%)
Apr 03, 2018 0.7300 0.8000 0.6301 0.6459 22,702,256 -0.20(-23.56%)
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.