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 (%)
May 31, 2018 0.3800 0.4900 0.3700 0.4740 23,092,420 +0.15(+45.58%)
May 30, 2018 0.4000 0.4092 0.3140 0.3256 12,298,979 -0.07(-16.77%)
May 29, 2018 0.4800 0.4801 0.3500 0.3912 18,783,400 -0.20(-33.58%)
May 25, 2018 0.5890 0.5890 0.5890 0 +0.01(+0.99%)
May 24, 2018 0.6000 0.6000 0.5616 0.5832 3,379,542 -0.01(-1.82%)
May 23, 2018 0.5901 0.6250 0.5421 0.5940 6,589,790 -0.00(-0.75%)
May 22, 2018 0.6245 0.6300 0.5700 0.5985 7,284,018 -0.06(-8.93%)
May 21, 2018 0.6916 0.7400 0.6300 0.6572 16,071,265 +0.06(+9.53%)
May 18, 2018 0.5290 0.6961 0.5250 0.6000 25,879,148 +0.09(+17.88%)
May 17, 2018 0.5000 0.5300 0.4922 0.5090 3,007,860 -0.02(-3.96%)
May 16, 2018 0.5198 0.5390 0.4695 0.5300 5,507,965 +0.01(+1.96%)
May 15, 2018 0.4225 0.5330 0.4200 0.5198 9,817,266 +0.08(+18.68%)
May 14, 2018 0.4200 0.4400 0.4105 0.4380 4,619,541 -0.00(-0.93%)
May 11, 2018 0.4600 0.4650 0.4120 0.4421 4,141,457 -0.02(-4.51%)
May 10, 2018 0.4800 0.4875 0.4560 0.4630 2,712,677 -0.01(-2.77%)
May 09, 2018 0.4900 0.4960 0.4526 0.4762 5,154,833 -0.01(-1.31%)
May 08, 2018 0.5100 0.5100 0.4800 0.4825 4,391,814 -0.03(-5.93%)
May 07, 2018 0.5200 0.5210 0.5100 0.5129 2,300,764 -0.00(-0.43%)
May 04, 2018 0.5200 0.5290 0.5090 0.5151 2,881,072 -0.00(-0.33%)
May 03, 2018 0.5350 0.5350 0.5050 0.5168 3,014,015 +0.00(+0.33%)
May 02, 2018 0.5200 0.5330 0.5151 0.5151 3,403,650 -0.02(-3.36%)
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.