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 (%)
Jul 31, 2020 5.680 6.250 4.960 5.190 2,570,400 -0.30(-5.46%)
Jul 30, 2020 4.940 5.850 4.870 5.490 2,202,833 +0.52(+10.46%)
Jul 29, 2020 5.020 5.200 4.960 4.970 294,667 -0.10(-1.97%)
Jul 28, 2020 5.020 5.310 4.950 5.070 390,172 -0.01(-0.20%)
Jul 27, 2020 4.920 5.150 4.600 5.080 478,080 +0.14(+2.83%)
Jul 24, 2020 5.210 5.330 4.680 4.940 747,700 -0.39(-7.32%)
Jul 23, 2020 5.660 5.700 5.270 5.330 580,035 -0.20(-3.62%)
Jul 22, 2020 5.520 5.800 5.220 5.530 1,184,322 +0.06(+1.10%)
Jul 21, 2020 5.550 6.230 5.050 5.470 2,383,296 -0.19(-3.36%)
Jul 20, 2020 4.380 6.400 4.160 5.660 5,926,159 +1.26(+28.64%)
Jul 17, 2020 4.480 4.540 4.220 4.400 782,900 +0.11(+2.56%)
Jul 16, 2020 3.890 4.490 3.810 4.290 1,473,996 +0.39(+10.00%)
Jul 15, 2020 4.000 4.000 3.600 3.900 699,414 -0.10(-2.38%)
Jul 14, 2020 3.450 4.140 3.410 3.995 2,769,559 +0.52(+15.13%)
Jul 13, 2020 3.410 3.600 3.305 3.470 569,192 +0.07(+2.06%)
Jul 10, 2020 3.510 3.530 3.373 3.400 254,200 -0.09(-2.58%)
Jul 09, 2020 3.370 3.580 3.270 3.490 726,052 +0.11(+3.25%)
Jul 08, 2020 3.370 3.500 3.260 3.380 499,133 +0.00(+0.00%)
Jul 07, 2020 3.410 3.440 3.180 3.380 736,311 -0.06(-1.74%)
Jul 06, 2020 3.530 3.530 3.370 3.440 430,113 -0.12(-3.37%)
Jul 02, 2020 3.520 3.600 3.480 3.560 402,900 +0.04(+1.14%)
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.