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 (%)
Jun 30, 2016 3.180 3.500 2.890 3.220 1,148,751 +0.44(+15.83%)
Jun 29, 2016 2.890 3.040 2.566 2.780 137,472 -0.05(-1.77%)
Jun 28, 2016 2.550 2.830 2.400 2.830 229,586 +0.29(+11.42%)
Jun 27, 2016 2.050 3.230 2.050 2.540 2,409,990 +0.62(+32.29%)
Jun 24, 2016 1.970 1.980 1.910 1.920 4,324 -0.08(-4.00%)
Jun 23, 2016 2.029 2.090 2.000 2.000 3,967 -0.10(-4.76%)
Jun 22, 2016 2.060 2.230 2.060 2.100 14,332 -0.03(-1.41%)
Jun 21, 2016 1.960 2.240 1.960 2.130 23,771 +0.22(+11.52%)
Jun 20, 2016 1.970 2.030 1.900 1.910 11,036 +0.10(+5.52%)
Jun 17, 2016 1.880 2.020 1.810 1.810 16,471 +0.00(+0.00%)
Jun 16, 2016 1.880 1.880 1.800 1.810 6,396 -0.15(-7.65%)
Jun 15, 2016 1.800 2.110 1.800 1.960 18,667 +0.09(+4.81%)
Jun 14, 2016 1.850 1.870 1.750 1.870 1,455 +0.02(+1.08%)
Jun 13, 2016 1.860 1.870 1.834 1.850 2,907 -0.15(-7.50%)
Jun 10, 2016 2.090 2.090 1.920 2.000 716 -0.08(-3.85%)
Jun 09, 2016 2.000 2.118 2.000 2.080 9,062 +0.09(+4.52%)
Jun 08, 2016 1.980 2.140 1.940 1.990 5,366 +0.04(+2.05%)
Jun 07, 2016 1.780 1.950 1.750 1.950 6,210 +0.12(+6.56%)
Jun 06, 2016 2.043 2.043 1.780 1.830 3,575 -0.06(-3.17%)
Jun 03, 2016 1.880 1.900 1.800 1.890 7,535 -0.05(-2.58%)
Jun 02, 2016 1.940 2.031 1.940 1.940 13,374 -0.01(-0.51%)
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.