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 (%)
Jan 31, 2019 1.070 1.140 1.070 1.110 203,535 -0.05(-4.31%)
Jan 30, 2019 1.210 1.210 1.060 1.160 418,711 -0.03(-2.52%)
Jan 29, 2019 1.210 1.260 1.120 1.190 191,210 -0.01(-0.83%)
Jan 28, 2019 1.300 1.340 1.160 1.200 331,708 -0.10(-7.69%)
Jan 25, 2019 1.360 1.360 1.250 1.300 227,700 -0.06(-4.41%)
Jan 24, 2019 1.360 1.490 1.310 1.360 254,746 -0.01(-0.73%)
Jan 23, 2019 1.320 1.390 1.290 1.370 187,927 +0.04(+3.01%)
Jan 22, 2019 1.390 1.390 1.300 1.330 223,894 -0.06(-4.32%)
Jan 18, 2019 1.370 1.400 1.320 1.390 200,900 +0.03(+2.21%)
Jan 17, 2019 1.420 1.450 1.300 1.360 308,243 -0.11(-7.48%)
Jan 16, 2019 1.340 1.480 1.270 1.470 552,922 +0.17(+13.08%)
Jan 15, 2019 1.300 1.340 1.260 1.300 98,048 -0.03(-2.26%)
Jan 14, 2019 1.340 1.380 1.280 1.330 192,709 -0.01(-0.75%)
Jan 11, 2019 1.390 1.410 1.250 1.340 196,500 -0.04(-2.90%)
Jan 10, 2019 1.450 1.540 1.320 1.380 542,142 -0.06(-4.17%)
Jan 09, 2019 1.300 1.480 1.260 1.440 864,105 +0.12(+9.09%)
Jan 08, 2019 1.270 1.390 1.240 1.320 342,642 +0.08(+6.45%)
Jan 07, 2019 1.190 1.330 1.120 1.240 560,610 +0.05(+4.20%)
Jan 04, 2019 1.110 1.190 1.100 1.190 206,800 +0.03(+2.59%)
Jan 03, 2019 1.110 1.200 1.050 1.160 253,844 -0.04(-3.33%)
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.