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 (%)
Jul 31, 2015 4.130 4.250 4.050 4.100 18,187 -0.08(-1.91%)
Jul 30, 2015 4.070 4.300 4.070 4.180 11,380 +0.02(+0.48%)
Jul 29, 2015 4.250 4.320 4.130 4.160 19,195 -0.08(-1.89%)
Jul 28, 2015 4.250 4.370 4.159 4.240 52,839 +0.06(+1.44%)
Jul 27, 2015 4.290 4.440 4.120 4.180 32,600 -0.18(-4.13%)
Jul 24, 2015 4.480 4.540 4.360 4.360 34,971 -0.05(-1.13%)
Jul 23, 2015 4.370 4.520 4.140 4.410 24,662 +0.11(+2.56%)
Jul 22, 2015 4.480 4.505 4.120 4.300 21,277 -0.18(-4.02%)
Jul 21, 2015 4.490 4.500 4.460 4.480 8,502 +0.07(+1.59%)
Jul 20, 2015 4.400 4.500 4.400 4.410 8,552 +0.01(+0.23%)
Jul 17, 2015 4.300 4.490 4.250 4.400 11,066 +0.05(+1.15%)
Jul 16, 2015 4.260 4.490 4.260 4.350 6,843 +0.09(+2.11%)
Jul 15, 2015 4.500 4.500 4.250 4.260 40,019 -0.01(-0.23%)
Jul 14, 2015 4.430 4.490 4.270 4.270 4,518 -0.17(-3.83%)
Jul 13, 2015 4.431 4.490 4.300 4.440 13,872 -0.05(-1.11%)
Jul 10, 2015 4.500 4.500 4.220 4.490 15,924 +0.39(+9.51%)
Jul 09, 2015 4.050 4.490 3.930 4.100 15,681 +0.05(+1.23%)
Jul 08, 2015 4.230 4.235 4.020 4.050 7,045 -0.06(-1.46%)
Jul 07, 2015 3.962 4.150 3.920 4.110 14,064 -0.02(-0.48%)
Jul 06, 2015 3.940 4.229 3.720 4.130 25,837 +0.10(+2.61%)
Jul 02, 2015 4.250 4.025 4.025 4.025 11,800 -0.22(-5.29%)
Jul 01, 2015 4.470 4.470 4.120 4.250 10,967 -0.10(-2.30%)
Jun 30, 2015 4.250 4.472 4.100 4.350 11,747 +0.06(+1.40%)
Jun 29, 2015 4.270 4.490 4.200 4.290 9,242 -0.04(-0.92%)
Jun 26, 2015 4.480 4.510 4.330 4.330 17,890 -0.01(-0.23%)
Jun 25, 2015 4.520 4.520 4.310 4.340 18,381 -0.10(-2.25%)
Jun 24, 2015 4.410 4.550 4.370 4.440 7,057 -0.11(-2.42%)
Jun 23, 2015 4.610 4.700 4.550 4.550 4,098 -0.09(-1.94%)
Jun 22, 2015 4.870 4.870 4.550 4.640 11,595 -0.16(-3.33%)
Jun 19, 2015 4.640 4.800 4.330 4.800 20,843 +0.14(+3.00%)
Jun 18, 2015 4.738 4.860 4.592 4.660 27,420 -0.06(-1.27%)
Jun 17, 2015 4.550 4.800 4.550 4.720 45,773 +0.12(+2.61%)
Jun 16, 2015 4.410 4.690 4.410 4.600 45,784 +0.03(+0.66%)
Jun 15, 2015 4.430 4.580 4.400 4.570 26,400 +0.16(+3.51%)
Jun 12, 2015 4.540 4.550 4.400 4.415 14,714 -0.07(-1.45%)
Jun 11, 2015 4.370 4.610 4.370 4.480 45,494 +0.19(+4.43%)
Jun 10, 2015 4.260 4.457 4.070 4.290 17,871 +0.02(+0.47%)
Jun 09, 2015 4.140 4.480 4.010 4.270 52,757 +0.27(+6.75%)
Jun 08, 2015 4.090 4.150 3.870 4.000 10,002 -0.08(-1.96%)
Jun 05, 2015 4.090 4.220 4.060 4.080 3,856 -0.06(-1.45%)
Jun 04, 2015 4.540 4.540 4.080 4.140 29,314 -0.36(-8.00%)
Jun 03, 2015 4.530 4.570 4.390 4.500 8,286 -0.03(-0.66%)
Jun 02, 2015 4.600 4.650 4.420 4.530 3,185 +0.03(+0.67%)
Jun 01, 2015 4.460 4.690 4.460 4.500 25,438 +0.11(+2.39%)
May 29, 2015 4.240 4.500 4.240 4.395 36,065 +0.09(+2.21%)
May 28, 2015 4.290 4.370 4.150 4.300 20,059 +0.08(+1.90%)
May 27, 2015 4.030 4.350 4.030 4.220 47,653 +0.19(+4.71%)
May 26, 2015 4.020 4.260 3.940 4.030 29,599 -0.11(-2.66%)
May 22, 2015 4.250 4.140 4.140 4.140 26,800 +0.01(+0.24%)
May 21, 2015 4.150 4.350 4.010 4.130 57,228 +0.14(+3.51%)
May 20, 2015 4.000 4.120 3.860 3.990 30,004 +0.07(+1.79%)
May 19, 2015 4.010 4.090 3.840 3.920 33,377 -0.13(-3.21%)
May 18, 2015 4.060 4.140 3.720 4.050 51,234 +0.12(+3.05%)
May 15, 2015 4.200 4.242 3.650 3.930 67,820 -0.27(-6.43%)
May 14, 2015 4.510 4.550 3.880 4.200 55,220 -0.47(-10.06%)
May 13, 2015 4.950 5.140 4.670 4.670 49,451 -0.23(-4.69%)
May 12, 2015 4.590 4.950 4.510 4.900 30,301 +0.36(+7.93%)
May 11, 2015 4.610 4.620 4.380 4.540 6,865 -0.03(-0.55%)
May 08, 2015 4.350 4.710 4.350 4.565 15,654 +0.05(+1.00%)
May 07, 2015 4.330 4.570 4.260 4.520 5,351 +0.20(+4.63%)
May 06, 2015 4.151 4.420 4.120 4.320 21,837 +0.20(+4.85%)
May 05, 2015 4.050 4.130 3.850 4.120 23,301 +0.06(+1.48%)
May 04, 2015 4.150 4.150 4.035 4.060 39,663 -0.13(-3.10%)
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.