Akers Biosciences (NQ: AKER )

2.050 USD -0.010 (-0.49%)
Official Closing Price Updated: 7:35 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

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%)
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.