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, 2016 3.151 3.410 3.150 3.359 19,824 +0.16(+4.97%)
Sep 29, 2016 3.260 3.310 3.105 3.200 20,755 -0.01(-0.31%)
Sep 28, 2016 3.230 3.400 3.200 3.210 18,832 -0.12(-3.60%)
Sep 27, 2016 3.350 3.400 3.210 3.330 16,222 -0.08(-2.35%)
Sep 26, 2016 3.270 3.410 3.250 3.410 19,815 +0.10(+3.02%)
Sep 23, 2016 3.240 3.354 3.130 3.310 20,665 +0.08(+2.48%)
Sep 22, 2016 3.280 3.339 3.220 3.230 10,032 -0.11(-3.29%)
Sep 21, 2016 3.430 3.430 3.299 3.340 20,086 -0.09(-2.62%)
Sep 20, 2016 3.460 3.467 3.380 3.430 18,929 -0.07(-2.00%)
Sep 19, 2016 3.470 3.500 3.440 3.500 2,406 +0.03(+0.86%)
Sep 16, 2016 3.390 3.470 3.280 3.470 8,670 +0.04(+1.17%)
Sep 15, 2016 3.488 3.488 3.280 3.430 603 +0.15(+4.57%)
Sep 14, 2016 3.410 3.440 3.220 3.280 19,927 -0.21(-6.02%)
Sep 13, 2016 3.340 3.490 3.319 3.490 12,034 +0.21(+6.40%)
Sep 12, 2016 3.360 3.440 3.220 3.280 9,454 -0.13(-3.81%)
Sep 09, 2016 3.330 3.420 3.101 3.410 30,206 +0.21(+6.56%)
Sep 08, 2016 3.320 3.400 3.080 3.200 28,263 -0.07(-2.14%)
Sep 07, 2016 3.590 3.590 3.250 3.270 32,834 -0.35(-9.67%)
Sep 06, 2016 3.610 3.679 3.550 3.620 13,826 -0.04(-1.09%)
Sep 02, 2016 3.505 3.660 3.660 3.660 6,900 +0.13(+3.68%)
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.