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%)
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%)
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.