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 (%)
Mar 31, 2014 4.430 4.645 4.390 4.560 8,439 +0.03(+0.66%)
Mar 28, 2014 4.750 4.750 4.300 4.530 43,316 -0.18(-3.84%)
Mar 27, 2014 4.750 4.860 4.700 4.711 10,303 -0.09(-1.86%)
Mar 26, 2014 4.640 4.840 4.600 4.800 54,300 -0.05(-1.03%)
Mar 25, 2014 4.660 4.920 4.650 4.850 30,289 +0.15(+3.19%)
Mar 24, 2014 4.810 4.880 4.650 4.700 25,436 -0.13(-2.69%)
Mar 21, 2014 4.910 5.050 4.830 4.830 88,256 -0.37(-7.12%)
Mar 20, 2014 4.900 5.200 4.860 5.200 43,111 +0.25(+5.05%)
Mar 19, 2014 4.900 5.000 4.850 4.950 11,566 -0.12(-2.37%)
Mar 18, 2014 4.750 5.080 4.750 5.070 28,000 +0.39(+8.33%)
Mar 17, 2014 4.760 5.000 4.570 4.680 55,464 -0.13(-2.70%)
Mar 14, 2014 4.950 4.980 4.651 4.810 70,384 -0.14(-2.83%)
Mar 13, 2014 5.070 5.150 4.810 4.950 19,796 -0.09(-1.79%)
Mar 12, 2014 5.040 5.320 4.800 5.040 89,494 +0.05(+1.00%)
Mar 11, 2014 5.100 5.240 4.850 4.990 47,423 -0.10(-1.96%)
Mar 10, 2014 5.150 5.250 5.060 5.090 30,035 -0.06(-1.17%)
Mar 07, 2014 5.010 5.190 5.010 5.150 16,269 +0.03(+0.59%)
Mar 06, 2014 5.090 5.140 5.000 5.120 18,500 +0.03(+0.59%)
Mar 05, 2014 5.190 5.200 5.000 5.090 66,624 -0.05(-0.97%)
Mar 04, 2014 4.920 5.250 4.880 5.140 66,502 +0.09(+1.78%)
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.