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 30, 2014 4.000 4.000 3.900 3.907 12,232 -0.07(-1.83%)
May 29, 2014 3.890 4.000 3.880 3.980 4,450 +0.13(+3.38%)
May 28, 2014 4.045 4.045 3.780 3.850 2,391 +0.00(+0.00%)
May 27, 2014 3.855 3.860 3.830 3.850 6,325 -0.07(-1.79%)
May 23, 2014 3.830 3.920 3.920 3.920 9,000 -0.06(-1.51%)
May 22, 2014 3.990 3.990 3.980 3.980 1,564 +0.13(+3.38%)
May 21, 2014 3.770 3.990 3.770 3.850 3,300 +0.01(+0.26%)
May 20, 2014 3.990 3.990 3.830 3.840 15,311 -0.10(-2.54%)
May 19, 2014 3.750 3.990 3.750 3.940 12,090 +0.23(+6.20%)
May 16, 2014 3.800 3.810 3.600 3.710 12,116 -0.07(-1.85%)
May 15, 2014 3.850 3.850 3.780 3.780 9,553 -0.14(-3.57%)
May 14, 2014 3.990 4.000 3.780 3.920 27,430 +0.07(+1.82%)
May 13, 2014 3.817 4.000 3.590 3.850 27,470 +0.17(+4.62%)
May 12, 2014 3.670 3.949 3.600 3.680 23,093 -0.05(-1.34%)
May 09, 2014 3.770 3.770 3.500 3.730 7,940 -0.03(-0.80%)
May 08, 2014 3.720 3.770 3.500 3.760 10,100 +0.23(+6.52%)
May 07, 2014 3.570 3.750 3.500 3.530 13,348 -0.04(-1.12%)
May 06, 2014 3.790 3.790 3.270 3.570 10,350 +0.06(+1.71%)
May 05, 2014 3.500 3.650 3.490 3.510 8,604 -0.05(-1.40%)
May 02, 2014 3.570 3.580 3.400 3.560 17,164 +0.06(+1.71%)
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.