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 (%)
Feb 27, 2015 3.850 3.850 3.710 3.820 9,520 -0.11(-2.80%)
Feb 26, 2015 3.910 3.970 3.830 3.930 10,662 +0.11(+2.88%)
Feb 25, 2015 3.780 3.960 3.760 3.820 17,308 +0.04(+1.06%)
Feb 24, 2015 3.620 3.880 3.600 3.780 14,843 +0.19(+5.29%)
Feb 23, 2015 3.580 3.820 3.510 3.590 18,634 -0.15(-3.92%)
Feb 20, 2015 3.740 3.820 3.650 3.736 10,841 -0.07(-1.93%)
Feb 19, 2015 4.110 4.240 3.800 3.810 41,096 -0.11(-2.81%)
Feb 18, 2015 3.740 4.250 3.740 3.920 46,688 +0.29(+7.99%)
Feb 17, 2015 3.500 3.740 3.500 3.630 22,404 +0.13(+3.71%)
Feb 13, 2015 3.400 3.500 3.500 3.500 12,600 +0.20(+6.06%)
Feb 12, 2015 3.630 3.630 3.300 3.300 685 +0.00(+0.00%)
Feb 11, 2015 3.680 3.740 3.300 3.300 2,347 +0.07(+2.17%)
Feb 10, 2015 3.360 3.710 3.160 3.230 3,921 -0.17(-5.00%)
Feb 09, 2015 3.450 3.530 3.350 3.400 3,407 -0.13(-3.68%)
Feb 06, 2015 3.450 3.690 3.450 3.530 3,055 +0.16(+4.74%)
Feb 05, 2015 3.380 3.730 3.370 3.370 2,350 -0.08(-2.35%)
Feb 04, 2015 3.500 3.501 3.451 3.451 4,528 -0.09(-2.43%)
Feb 03, 2015 3.520 3.537 3.500 3.537 5,073 -0.00(-0.08%)
Feb 02, 2015 3.540 3.540 3.540 3.540 336 -0.00(-0.01%)
Jan 30, 2015 3.670 3.756 3.510 3.541 6,113 -0.12(-3.40%)
Jan 29, 2015 3.570 3.910 3.560 3.665 7,547 +0.10(+2.66%)
Jan 28, 2015 3.707 3.931 3.570 3.570 8,886 -0.07(-1.92%)
Jan 27, 2015 3.680 3.710 3.540 3.640 2,571 +0.04(+1.11%)
Jan 26, 2015 3.630 3.710 3.500 3.600 9,465 +0.23(+6.82%)
Jan 23, 2015 3.400 3.940 3.340 3.370 16,292 +0.05(+1.51%)
Jan 22, 2015 3.260 3.410 3.260 3.320 9,964 +0.08(+2.47%)
Jan 21, 2015 3.370 3.380 3.130 3.240 3,903 -0.03(-0.92%)
Jan 20, 2015 3.240 3.350 3.240 3.270 3,953 +0.12(+3.81%)
Jan 16, 2015 3.080 3.290 3.080 3.150 9,713 -0.07(-2.17%)
Jan 15, 2015 3.131 3.400 3.130 3.220 4,352 -0.09(-2.72%)
Jan 14, 2015 3.430 3.460 3.174 3.310 14,357 -0.16(-4.61%)
Jan 13, 2015 3.500 3.650 3.410 3.470 8,531 -0.01(-0.29%)
Jan 12, 2015 3.760 3.760 3.410 3.480 13,259 -0.19(-5.18%)
Jan 09, 2015 3.870 3.870 3.660 3.670 3,893 -0.07(-1.87%)
Jan 08, 2015 3.870 3.893 3.680 3.740 3,454 +0.08(+2.05%)
Jan 07, 2015 3.800 3.800 3.550 3.665 6,755 -0.06(-1.48%)
Jan 06, 2015 3.810 3.970 3.440 3.720 22,162 -0.02(-0.53%)
Jan 05, 2015 3.840 4.000 3.600 3.740 20,570 +0.04(+1.08%)
Jan 02, 2015 3.990 4.000 3.590 3.700 18,511 -0.29(-7.27%)
Dec 31, 2014 4.150 3.990 3.990 3.990 36,100 +0.00(+0.00%)
Dec 30, 2014 3.890 4.300 3.760 3.990 51,947 +0.36(+9.92%)
Dec 29, 2014 3.700 3.730 3.490 3.630 9,052 +0.15(+4.16%)
Dec 26, 2014 3.400 3.607 3.350 3.485 26,557 +0.28(+8.91%)
Dec 24, 2014 3.380 3.200 3.200 3.200 10,400 -0.09(-2.88%)
Dec 23, 2014 3.180 3.410 3.000 3.295 29,259 +0.06(+2.01%)
Dec 22, 2014 2.990 3.480 2.900 3.230 14,174 +0.23(+7.67%)
Dec 19, 2014 3.150 3.150 2.910 3.000 30,738 -0.14(-4.46%)
Dec 18, 2014 3.030 3.490 3.020 3.140 84,266 +0.12(+3.97%)
Dec 17, 2014 3.070 3.090 2.970 3.020 18,355 +0.03(+1.00%)
Dec 16, 2014 3.000 3.120 2.900 2.990 12,672 +0.01(+0.34%)
Dec 15, 2014 3.250 3.250 2.922 2.980 7,113 -0.24(-7.45%)
Dec 12, 2014 3.050 3.231 3.050 3.220 9,642 +0.05(+1.58%)
Dec 11, 2014 2.960 3.185 2.880 3.170 7,184 +0.26(+8.93%)
Dec 10, 2014 2.790 3.200 2.770 2.910 65,389 +0.25(+9.40%)
Dec 09, 2014 2.690 3.070 2.430 2.660 56,456 -0.01(-0.37%)
Dec 08, 2014 2.850 2.950 2.670 2.670 11,245 -0.20(-6.97%)
Dec 05, 2014 2.810 2.970 2.800 2.870 18,576 +0.13(+4.74%)
Dec 04, 2014 3.000 3.000 2.740 2.740 15,463 -0.23(-7.74%)
Dec 03, 2014 2.930 3.057 2.680 2.970 33,917 +0.29(+10.82%)
Dec 02, 2014 3.000 3.000 2.670 2.680 39,410 -0.25(-8.53%)
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.