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 (%)
Sep 30, 2014 3.800 3.800 3.590 3.600 17,809 -0.15(-4.00%)
Sep 29, 2014 3.700 3.790 3.700 3.750 4,365 -0.03(-0.71%)
Sep 26, 2014 3.630 3.777 3.630 3.777 6,328 -0.00(-0.08%)
Sep 25, 2014 3.630 3.820 3.530 3.780 10,562 -0.14(-3.57%)
Sep 24, 2014 3.930 3.950 3.660 3.920 20,591 -0.13(-3.21%)
Sep 23, 2014 4.040 4.220 4.000 4.050 11,917 -0.10(-2.41%)
Sep 22, 2014 4.370 4.370 4.060 4.150 13,919 -0.25(-5.68%)
Sep 19, 2014 4.440 4.700 4.270 4.400 29,954 +0.06(+1.38%)
Sep 18, 2014 4.740 4.800 4.190 4.340 22,527 -0.35(-7.46%)
Sep 17, 2014 4.800 4.800 4.370 4.690 3,388 -0.07(-1.47%)
Sep 16, 2014 4.174 4.800 4.150 4.760 18,034 +0.54(+12.80%)
Sep 15, 2014 4.710 4.850 4.170 4.220 48,675 -0.51(-10.78%)
Sep 12, 2014 5.000 5.000 4.650 4.730 43,405 -0.24(-4.83%)
Sep 11, 2014 4.550 5.090 4.550 4.970 88,718 +0.42(+9.23%)
Sep 10, 2014 4.200 4.550 4.200 4.550 33,349 +0.35(+8.33%)
Sep 09, 2014 3.810 4.580 3.780 4.200 47,964 +0.62(+17.32%)
Sep 08, 2014 3.320 3.630 3.163 3.580 16,864 +0.07(+1.99%)
Sep 05, 2014 3.150 3.510 3.150 3.510 19,890 +0.03(+0.86%)
Sep 04, 2014 3.060 3.490 3.060 3.480 30,938 +0.42(+13.73%)
Sep 03, 2014 2.990 3.110 2.950 3.060 19,435 +0.18(+6.25%)
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.