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 (%)
Apr 30, 2019 0.8200 0.8600 0.8200 0.8200 51,834 -0.04(-4.65%)
Apr 29, 2019 0.8600 0.8600 0.8000 0.8600 194,077 -0.00(-0.34%)
Apr 26, 2019 0.8100 0.8898 0.8000 0.8629 188,700 +0.05(+6.53%)
Apr 25, 2019 0.8400 0.8400 0.8100 0.8100 98,298 -0.02(-2.41%)
Apr 24, 2019 0.8600 0.8600 0.8200 0.8300 79,902 -0.02(-2.25%)
Apr 23, 2019 0.8399 0.8700 0.8000 0.8491 125,617 +0.02(+2.30%)
Apr 22, 2019 0.9000 0.9000 0.7900 0.8300 355,092 +0.05(+6.00%)
Apr 18, 2019 0.7500 0.7900 0.7403 0.7830 101,000 +0.03(+4.46%)
Apr 17, 2019 0.7282 0.7875 0.7167 0.7496 102,134 +0.03(+4.11%)
Apr 16, 2019 0.8200 0.8300 0.6800 0.7200 603,388 -0.09(-11.44%)
Apr 15, 2019 0.8600 0.9000 0.7990 0.8130 277,722 -0.05(-5.63%)
Apr 12, 2019 0.8800 0.9000 0.8600 0.8615 247,400 -0.04(-4.11%)
Apr 11, 2019 0.8910 0.8990 0.8800 0.8984 162,501 +0.00(+0.38%)
Apr 10, 2019 0.9000 0.9058 0.8800 0.8950 223,802 -0.01(-0.56%)
Apr 09, 2019 0.9000 0.9100 0.8800 0.9000 275,882 +0.01(+1.10%)
Apr 08, 2019 0.9202 0.9300 0.8601 0.8902 385,252 -0.03(-3.25%)
Apr 05, 2019 0.9200 0.9500 0.9100 0.9201 153,700 +0.00(+0.12%)
Apr 04, 2019 0.9161 0.9300 0.9100 0.9190 247,324 +0.00(+0.33%)
Apr 03, 2019 0.9393 0.9393 0.9160 0.9160 160,974 -0.02(-2.48%)
Apr 02, 2019 0.9600 0.9649 0.9155 0.9393 535,502 -0.04(-4.26%)
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.