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 (%)
Sep 30, 2014 3.800 3.800 3.590 3.600 17,809 -0.15(-4.00%)
Sep 29, 2014 3.700 3.790 3.700 3.750 4,365 -0.03(-0.71%)
Sep 26, 2014 3.630 3.777 3.630 3.777 6,328 -0.00(-0.08%)
Sep 25, 2014 3.630 3.820 3.530 3.780 10,562 -0.14(-3.57%)
Sep 24, 2014 3.930 3.950 3.660 3.920 20,591 -0.13(-3.21%)
Sep 23, 2014 4.040 4.220 4.000 4.050 11,917 -0.10(-2.41%)
Sep 22, 2014 4.370 4.370 4.060 4.150 13,919 -0.25(-5.68%)
Sep 19, 2014 4.440 4.700 4.270 4.400 29,954 +0.06(+1.38%)
Sep 18, 2014 4.740 4.800 4.190 4.340 22,527 -0.35(-7.46%)
Sep 17, 2014 4.800 4.800 4.370 4.690 3,388 -0.07(-1.47%)
Sep 16, 2014 4.174 4.800 4.150 4.760 18,034 +0.54(+12.80%)
Sep 15, 2014 4.710 4.850 4.170 4.220 48,675 -0.51(-10.78%)
Sep 12, 2014 5.000 5.000 4.650 4.730 43,405 -0.24(-4.83%)
Sep 11, 2014 4.550 5.090 4.550 4.970 88,718 +0.42(+9.23%)
Sep 10, 2014 4.200 4.550 4.200 4.550 33,349 +0.35(+8.33%)
Sep 09, 2014 3.810 4.580 3.780 4.200 47,964 +0.62(+17.32%)
Sep 08, 2014 3.320 3.630 3.163 3.580 16,864 +0.07(+1.99%)
Sep 05, 2014 3.150 3.510 3.150 3.510 19,890 +0.03(+0.86%)
Sep 04, 2014 3.060 3.490 3.060 3.480 30,938 +0.42(+13.73%)
Sep 03, 2014 2.990 3.110 2.950 3.060 19,435 +0.18(+6.25%)
Sep 02, 2014 3.110 3.110 2.870 2.880 11,423 -0.22(-7.10%)
Aug 29, 2014 3.010 3.100 3.100 3.100 7,400 +0.04(+1.31%)
Aug 28, 2014 2.982 3.160 2.980 3.060 16,818 +0.04(+1.32%)
Aug 27, 2014 2.990 3.093 2.980 3.020 6,784 -0.08(-2.58%)
Aug 26, 2014 2.860 3.130 2.860 3.100 16,555 +0.14(+4.73%)
Aug 25, 2014 3.050 3.050 2.820 2.960 9,255 -0.19(-6.03%)
Aug 22, 2014 3.150 3.150 3.068 3.150 5,325 -0.10(-3.07%)
Aug 21, 2014 3.137 3.250 3.030 3.250 13,395 +0.15(+4.84%)
Aug 20, 2014 3.210 3.210 2.560 3.100 113,388 -0.10(-3.13%)
Aug 19, 2014 3.250 3.270 3.200 3.200 3,955 -0.17(-5.04%)
Aug 18, 2014 3.487 3.487 3.370 3.370 7,857 +0.09(+2.74%)
Aug 15, 2014 3.350 3.350 3.350 3.280 18,035 -0.04(-1.20%)
Aug 14, 2014 3.390 3.450 3.320 3.320 16,258 -0.13(-3.77%)
Aug 13, 2014 3.540 3.580 3.450 3.450 2,876 -0.13(-3.70%)
Aug 12, 2014 3.700 3.920 3.500 3.583 24,855 -0.32(-8.14%)
Aug 11, 2014 3.815 3.900 3.590 3.900 11,157 +0.20(+5.41%)
Aug 08, 2014 3.720 3.720 3.450 3.700 6,441 +0.25(+7.25%)
Aug 07, 2014 3.700 3.700 3.450 3.450 1,612 +0.07(+2.07%)
Aug 06, 2014 3.400 3.514 3.320 3.380 19,301 -0.06(-1.74%)
Aug 05, 2014 3.500 3.700 3.370 3.440 7,996 +0.02(+0.58%)
Aug 04, 2014 3.620 3.640 3.280 3.420 39,446 -0.27(-7.31%)
Aug 01, 2014 3.700 3.720 3.520 3.690 21,588 -0.14(-3.66%)
Jul 31, 2014 3.840 3.840 3.700 3.830 8,850 +0.12(+3.23%)
Jul 30, 2014 3.690 3.827 3.670 3.710 1,500 -0.05(-1.33%)
Jul 29, 2014 3.830 3.850 3.700 3.760 6,302 +0.06(+1.62%)
Jul 28, 2014 3.849 3.860 3.692 3.700 31,049 -0.15(-3.90%)
Jul 25, 2014 3.850 3.850 3.850 3.850 419 -0.00(-0.03%)
Jul 24, 2014 3.900 3.900 3.750 3.851 5,030 -0.09(-2.26%)
Jul 23, 2014 4.040 4.040 3.800 3.940 4,800 -0.10(-2.48%)
Jul 22, 2014 3.900 4.040 3.900 4.040 8,755 +0.09(+2.28%)
Jul 21, 2014 3.880 3.970 3.880 3.950 5,200 +0.08(+2.02%)
Jul 18, 2014 3.730 3.960 3.730 3.872 28,275 +0.27(+7.54%)
Jul 17, 2014 4.200 4.200 3.540 3.600 73,870 -0.30(-7.67%)
Jul 16, 2014 4.020 4.071 3.880 3.899 9,002 -0.19(-4.67%)
Jul 15, 2014 4.186 4.186 3.980 4.090 6,640 +0.09(+2.25%)
Jul 14, 2014 4.060 4.100 3.996 4.000 7,884 -0.07(-1.72%)
Jul 11, 2014 4.060 4.190 4.020 4.070 6,000 +0.19(+4.90%)
Jul 10, 2014 4.210 4.230 3.810 3.880 17,428 -0.32(-7.62%)
Jul 09, 2014 4.190 4.360 4.190 4.200 3,602 +0.02(+0.48%)
Jul 08, 2014 4.310 4.460 4.070 4.180 16,633 -0.08(-1.88%)
Jul 07, 2014 4.250 4.320 4.100 4.260 9,941 -0.06(-1.39%)
Jul 03, 2014 4.320 4.320 4.320 4.320 300 +0.04(+0.94%)
Jul 02, 2014 4.060 4.290 4.060 4.280 13,413 +0.13(+3.13%)
Jul 01, 2014 4.330 4.340 4.100 4.150 7,432 -0.11(-2.58%)
Jun 30, 2014 4.050 4.310 4.040 4.260 22,133 +0.25(+6.23%)
Jun 27, 2014 4.121 4.140 4.000 4.010 3,622 -0.21(-4.97%)
Jun 26, 2014 4.140 4.250 3.740 4.220 38,247 +0.07(+1.69%)
Jun 25, 2014 4.190 4.190 3.750 4.150 49,520 +0.20(+5.06%)
Jun 24, 2014 3.990 3.990 3.790 3.950 7,341 +0.01(+0.25%)
Jun 23, 2014 3.780 3.940 3.760 3.940 9,255 +0.11(+2.87%)
Jun 20, 2014 3.820 3.870 3.370 3.830 15,299 +0.22(+6.09%)
Jun 19, 2014 3.780 3.910 3.500 3.610 18,606 -0.30(-7.67%)
Jun 18, 2014 3.949 3.949 3.800 3.910 16,133 +0.01(+0.26%)
Jun 17, 2014 4.030 4.030 3.820 3.900 2,800 -0.03(-0.76%)
Jun 16, 2014 3.930 3.930 3.930 3.930 303 -0.02(-0.51%)
Jun 13, 2014 3.890 3.970 3.890 3.950 8,711 +0.00(+0.00%)
Jun 12, 2014 3.860 3.990 3.860 3.950 9,798 +0.14(+3.70%)
Jun 11, 2014 3.740 3.820 3.610 3.809 11,826 +0.03(+0.77%)
Jun 10, 2014 4.000 4.000 3.750 3.780 27,207 -0.32(-7.80%)
Jun 06, 2014 4.180 4.190 4.040 4.100 9,740 -0.03(-0.73%)
Jun 05, 2014 4.049 4.150 4.040 4.130 19,149 +0.14(+3.51%)
Jun 04, 2014 3.791 4.110 3.791 3.990 20,433 +0.15(+3.99%)
Jun 03, 2014 3.989 3.989 3.820 3.837 2,625 +0.06(+1.51%)
Jun 02, 2014 3.990 3.999 3.780 3.780 3,000 -0.13(-3.25%)
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%)
May 01, 2014 3.501 3.610 3.500 3.500 7,203 -0.05(-1.41%)
Apr 30, 2014 4.000 4.000 3.075 3.550 27,759 +0.36(+11.29%)
Apr 29, 2014 3.570 3.870 3.180 3.190 134,639 -0.61(-16.05%)
Apr 28, 2014 3.780 3.850 3.540 3.800 28,140 +0.03(+0.79%)
Apr 25, 2014 3.750 4.010 3.720 3.770 8,792 -0.13(-3.33%)
Apr 24, 2014 4.000 4.001 3.750 3.900 18,240 -0.21(-5.11%)
Apr 23, 2014 4.095 4.150 4.090 4.110 7,145 -0.04(-0.96%)
Apr 22, 2014 4.590 4.610 4.050 4.150 22,850 -0.18(-4.16%)
Apr 21, 2014 4.340 4.650 4.210 4.330 21,759 +0.08(+1.88%)
Apr 17, 2014 3.850 4.250 4.250 4.250 54,200 +0.41(+10.68%)
Apr 16, 2014 3.790 3.850 3.790 3.840 14,431 +0.14(+3.78%)
Apr 15, 2014 3.700 3.750 3.670 3.700 14,167 -0.07(-1.86%)
Apr 14, 2014 3.940 3.940 3.600 3.770 24,854 -0.04(-1.05%)
Apr 11, 2014 3.790 3.980 3.600 3.810 30,759 +0.06(+1.60%)
Apr 10, 2014 3.761 3.808 3.650 3.750 14,570 -0.20(-5.06%)
Apr 09, 2014 3.830 4.000 3.830 3.950 34,504 +0.20(+5.33%)
Apr 08, 2014 3.860 3.860 3.650 3.750 20,910 -0.10(-2.60%)
Apr 07, 2014 4.020 4.020 3.850 3.850 13,019 -0.12(-3.02%)
Apr 04, 2014 3.850 4.150 3.850 3.970 26,254 +0.15(+3.93%)
Apr 03, 2014 4.100 4.100 3.720 3.820 24,402 -0.25(-6.14%)
Apr 02, 2014 3.880 4.250 3.880 4.070 19,587 +0.15(+3.83%)
Apr 01, 2014 4.600 4.600 3.810 3.920 101,790 -0.64(-14.04%)
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%)
Mar 03, 2014 4.880 5.080 4.870 5.050 17,370 +0.08(+1.61%)
Feb 28, 2014 4.900 5.400 4.700 4.970 59,591 -0.03(-0.60%)
Feb 27, 2014 4.750 5.050 4.750 5.000 55,438 +0.37(+7.99%)
Feb 26, 2014 4.610 4.740 4.500 4.630 16,942 -0.12(-2.53%)
Feb 25, 2014 4.800 4.800 4.650 4.750 17,450 -0.10(-2.06%)
Feb 24, 2014 4.860 4.930 4.760 4.850 18,571 +0.05(+1.04%)
Feb 21, 2014 4.800 4.800 4.730 4.800 4,629 -0.06(-1.23%)
Feb 20, 2014 4.660 5.040 4.470 4.860 10,581 +0.24(+5.19%)
Feb 19, 2014 4.690 4.710 4.500 4.620 21,236 -0.13(-2.74%)
Feb 18, 2014 4.800 5.060 4.700 4.750 19,943 -0.06(-1.25%)
Feb 14, 2014 4.760 4.810 4.810 4.810 19,200 +0.15(+3.22%)
Feb 13, 2014 4.760 4.890 4.660 4.660 24,820 -0.22(-4.51%)
Feb 12, 2014 4.620 4.990 4.620 4.880 19,299 +0.21(+4.50%)
Feb 11, 2014 4.990 5.050 4.600 4.670 26,161 -0.18(-3.71%)
Feb 10, 2014 4.850 4.975 4.850 4.850 1,701 -0.00(-0.04%)
Feb 07, 2014 4.810 4.930 4.800 4.852 13,971 +0.00(+0.04%)
Feb 06, 2014 5.090 5.090 4.550 4.850 46,349 -0.29(-5.64%)
Feb 05, 2014 5.150 5.150 5.080 5.140 14,939 -0.01(-0.19%)
Feb 04, 2014 5.010 5.150 5.000 5.150 14,885 +0.06(+1.18%)
Feb 03, 2014 4.910 5.170 4.890 5.090 76,848 +0.10(+2.00%)
Jan 31, 2014 5.190 5.200 4.890 4.990 64,164 -0.20(-3.85%)
Jan 30, 2014 5.300 5.300 5.040 5.190 14,162 +0.10(+1.96%)
Jan 29, 2014 5.110 5.290 5.000 5.090 34,197 -0.10(-1.93%)
Jan 28, 2014 5.170 5.400 5.000 5.190 129,401 +0.00(+0.00%)
Jan 27, 2014 5.300 5.416 4.840 5.190 85,641 -0.11(-2.08%)
Jan 24, 2014 5.500 5.520 5.220 5.300 303,960 -0.21(-3.81%)
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.