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 (%)
Dec 31, 2019 3.110 3.250 3.110 3.200 50,200 +0.05(+1.59%)
Dec 30, 2019 3.200 3.300 3.120 3.150 49,436 -0.06(-1.87%)
Dec 27, 2019 3.200 3.240 3.050 3.210 112,700 +0.00(+0.00%)
Dec 26, 2019 3.200 3.470 3.160 3.210 274,275 +0.02(+0.51%)
Dec 24, 2019 3.130 3.220 3.020 3.194 67,700 +0.04(+1.35%)
Dec 23, 2019 3.050 3.151 3.020 3.151 82,178 +0.11(+3.66%)
Dec 20, 2019 3.090 3.090 2.967 3.040 63,300 -0.02(-0.65%)
Dec 19, 2019 3.040 3.110 3.040 3.060 30,954 +0.00(+0.00%)
Dec 18, 2019 3.080 3.220 2.990 3.060 150,200 +0.07(+2.34%)
Dec 17, 2019 3.020 3.100 2.960 2.990 27,990 -0.04(-1.32%)
Dec 16, 2019 2.990 3.100 2.961 3.030 34,352 +0.04(+1.34%)
Dec 13, 2019 3.080 3.090 2.890 2.990 62,000 -0.12(-3.86%)
Dec 12, 2019 3.200 3.220 2.670 3.110 271,149 -0.11(-3.42%)
Dec 11, 2019 2.910 3.300 2.890 3.220 374,480 +0.25(+8.42%)
Dec 10, 2019 2.870 3.030 2.870 2.970 132,225 +0.03(+1.02%)
Dec 09, 2019 3.020 3.180 2.810 2.940 175,942 -0.07(-2.33%)
Dec 06, 2019 3.000 3.080 2.750 3.010 222,600 -0.15(-4.75%)
Dec 05, 2019 3.490 3.520 3.030 3.160 1,371,246 -2.39(-43.06%)
Dec 04, 2019 5.940 6.480 5.480 5.550 106,144 -0.58(-9.46%)
Dec 03, 2019 6.450 6.450 5.780 6.130 46,331 -0.26(-4.07%)
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.