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, 2019 0.4300 0.4300 0.4100 0.4200 73,605 -0.01(-1.41%)
Jul 30, 2019 0.4150 0.4300 0.4100 0.4260 70,631 +0.01(+2.97%)
Jul 29, 2019 0.4360 0.4360 0.4012 0.4137 98,471 -0.01(-1.50%)
Jul 26, 2019 0.4200 0.4360 0.4101 0.4200 56,100 +0.00(+0.00%)
Jul 25, 2019 0.4100 0.4300 0.4100 0.4200 46,768 +0.00(+0.00%)
Jul 24, 2019 0.4200 0.4400 0.4000 0.4200 81,500 -0.02(-4.42%)
Jul 23, 2019 0.4450 0.4450 0.4100 0.4394 88,196 -0.00(-0.14%)
Jul 22, 2019 0.4399 0.4425 0.4010 0.4400 194,372 +0.02(+4.76%)
Jul 19, 2019 0.4610 0.4615 0.4200 0.4200 126,300 -0.03(-6.67%)
Jul 18, 2019 0.4400 0.4600 0.4400 0.4500 38,098 +0.00(+0.00%)
Jul 17, 2019 0.4600 0.4700 0.4300 0.4500 72,243 -0.02(-4.26%)
Jul 16, 2019 0.4800 0.4900 0.4500 0.4700 108,906 -0.00(-0.95%)
Jul 15, 2019 0.4300 0.4800 0.4291 0.4745 367,341 +0.03(+7.91%)
Jul 12, 2019 0.4640 0.4797 0.4250 0.4397 191,000 -0.03(-5.40%)
Jul 11, 2019 0.4700 0.5000 0.4608 0.4648 203,245 -0.01(-1.11%)
Jul 10, 2019 0.4500 0.4900 0.4500 0.4700 141,915 +0.02(+4.44%)
Jul 09, 2019 0.4600 0.4600 0.4400 0.4500 152,249 -0.00(-0.24%)
Jul 08, 2019 0.4420 0.4601 0.4420 0.4511 393,354 +0.02(+3.72%)
Jul 05, 2019 0.4353 0.4475 0.4275 0.4349 58,700 -0.00(-0.09%)
Jul 03, 2019 0.4400 0.4600 0.4200 0.4353 85,500 -0.00(-1.07%)
Jul 02, 2019 0.4555 0.4692 0.4387 0.4400 80,909 -0.01(-2.22%)
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.