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, 2015 2.980 3.490 2.960 3.150 11,161 +0.05(+1.61%)
Sep 29, 2015 2.960 3.180 2.960 3.100 5,970 +0.23(+8.01%)
Sep 28, 2015 3.100 3.100 2.770 2.870 9,309 -0.30(-9.46%)
Sep 25, 2015 3.170 3.190 3.140 3.170 4,232 -0.22(-6.49%)
Sep 24, 2015 3.420 3.480 3.160 3.390 14,042 -0.09(-2.59%)
Sep 23, 2015 3.420 3.500 3.310 3.480 14,713 +0.06(+1.75%)
Sep 22, 2015 3.500 3.520 3.180 3.420 20,548 -0.12(-3.39%)
Sep 21, 2015 3.010 3.910 3.010 3.540 74,049 +0.33(+10.28%)
Sep 18, 2015 2.940 3.210 2.940 3.210 23,105 +0.24(+8.08%)
Sep 17, 2015 2.880 3.000 2.880 2.970 9,910 +0.04(+1.36%)
Sep 16, 2015 2.950 3.080 2.860 2.930 11,173 -0.02(-0.67%)
Sep 15, 2015 3.080 3.190 2.800 2.950 24,688 -0.16(-5.14%)
Sep 14, 2015 2.993 3.290 2.808 3.110 12,724 +0.15(+5.07%)
Sep 11, 2015 2.730 3.030 2.660 2.960 66,730 +0.16(+5.71%)
Sep 10, 2015 2.900 2.910 2.736 2.800 10,849 -0.17(-5.72%)
Sep 09, 2015 2.720 2.970 2.720 2.970 4,978 +0.17(+6.07%)
Sep 08, 2015 2.780 2.850 2.750 2.800 5,219 +0.05(+1.82%)
Sep 04, 2015 2.740 2.750 2.750 2.750 9,900 +0.00(+0.00%)
Sep 03, 2015 2.830 2.830 2.750 2.750 8,693 -0.02(-0.72%)
Sep 02, 2015 2.590 2.840 2.590 2.770 35,715 +0.24(+9.49%)
Sep 01, 2015 2.540 2.549 2.530 2.530 744 +0.01(+0.40%)
Aug 31, 2015 2.510 2.590 2.500 2.520 23,678 +0.04(+1.61%)
Aug 28, 2015 2.760 2.760 2.450 2.480 41,456 -0.31(-11.11%)
Aug 27, 2015 2.550 2.840 2.520 2.790 7,720 +0.23(+8.98%)
Aug 26, 2015 2.280 2.590 2.270 2.560 86,417 +0.09(+3.64%)
Aug 25, 2015 2.560 2.570 2.550 2.470 17,627 -0.22(-8.18%)
Aug 24, 2015 2.500 2.790 2.250 2.690 37,711 +0.07(+2.67%)
Aug 21, 2015 2.820 2.820 2.521 2.620 112,562 -0.18(-6.43%)
Aug 20, 2015 2.900 2.900 2.800 2.800 6,313 -0.12(-4.11%)
Aug 19, 2015 3.050 3.050 2.570 2.920 79,224 -0.16(-5.19%)
Aug 18, 2015 3.770 3.824 2.510 3.080 247,978 -0.70(-18.52%)
Aug 17, 2015 3.770 3.970 3.770 3.780 2,323 +0.00(+0.00%)
Aug 14, 2015 3.790 3.857 3.770 3.780 8,274 +0.00(+0.00%)
Aug 13, 2015 3.800 3.920 3.770 3.780 9,949 +0.01(+0.27%)
Aug 12, 2015 3.800 3.830 3.770 3.770 32,135 -0.07(-1.82%)
Aug 11, 2015 3.730 3.900 3.730 3.840 65,239 +0.10(+2.67%)
Aug 10, 2015 3.840 3.960 3.740 3.740 29,928 -0.11(-2.86%)
Aug 07, 2015 3.920 4.030 3.760 3.850 17,834 -0.07(-1.79%)
Aug 06, 2015 4.200 4.340 3.660 3.920 44,488 -0.28(-6.67%)
Aug 05, 2015 4.100 4.340 4.100 4.200 61,767 +0.09(+2.19%)
Aug 04, 2015 4.250 4.349 4.070 4.110 32,950 -0.01(-0.24%)
Aug 03, 2015 4.100 4.340 4.090 4.120 22,613 +0.02(+0.49%)
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%)
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.