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 (%)
Jan 29, 2016 1.390 1.390 1.170 1.200 14,798 -0.12(-9.09%)
Jan 28, 2016 1.340 1.340 1.261 1.320 5,397 +0.03(+2.33%)
Jan 27, 2016 1.290 1.290 1.290 1.290 246 +0.02(+1.57%)
Jan 26, 2016 1.330 1.330 1.200 1.270 9,984 -0.03(-2.31%)
Jan 25, 2016 1.370 1.380 1.250 1.300 4,045 -0.04(-2.99%)
Jan 22, 2016 1.400 1.400 1.340 1.340 1,100 -0.05(-3.60%)
Jan 21, 2016 1.270 1.390 1.180 1.390 20,851 +0.22(+18.80%)
Jan 20, 2016 1.300 1.300 1.170 1.170 10,017 -0.08(-6.40%)
Jan 19, 2016 1.139 1.330 1.111 1.250 12,777 -0.02(-1.57%)
Jan 15, 2016 1.130 1.270 1.270 1.270 8,800 +0.02(+1.59%)
Jan 14, 2016 1.180 1.410 1.180 1.250 16,659 +0.01(+0.81%)
Jan 13, 2016 1.390 1.430 1.180 1.240 38,548 -0.20(-13.89%)
Jan 12, 2016 1.500 1.510 1.420 1.440 21,730 -0.12(-7.69%)
Jan 11, 2016 1.750 1.760 1.480 1.560 25,393 -0.05(-3.11%)
Jan 08, 2016 1.760 1.920 1.420 1.610 23,083 -0.01(-0.62%)
Jan 07, 2016 1.910 1.910 1.440 1.620 58,368 -0.24(-12.90%)
Jan 06, 2016 1.750 2.010 1.710 1.860 118,573 -0.14(-7.00%)
Jan 05, 2016 1.340 2.470 1.330 2.000 1,112,092 +0.70(+53.37%)
Jan 04, 2016 1.230 1.320 1.230 1.304 8,100 +0.09(+7.77%)
Dec 31, 2015 1.200 1.210 1.210 1.210 3,400 -0.02(-1.63%)
Dec 30, 2015 1.200 1.270 1.200 1.230 36,987 +0.00(+0.00%)
Dec 29, 2015 1.260 1.270 1.190 1.230 43,063 +0.03(+2.50%)
Dec 28, 2015 1.180 1.279 1.180 1.200 18,971 -0.02(-1.64%)
Dec 24, 2015 1.220 1.220 1.220 1.220 1,600 +0.02(+1.67%)
Dec 23, 2015 1.250 1.280 1.120 1.200 18,528 +0.00(+0.00%)
Dec 22, 2015 1.270 1.280 1.150 1.200 29,023 -0.08(-6.25%)
Dec 21, 2015 1.330 1.330 1.270 1.280 6,262 -0.01(-0.78%)
Dec 18, 2015 1.328 1.330 1.290 1.290 8,547 +0.02(+1.57%)
Dec 17, 2015 1.380 1.380 1.270 1.270 16,532 -0.11(-7.97%)
Dec 16, 2015 1.280 1.380 1.220 1.380 14,941 +0.08(+6.15%)
Dec 15, 2015 1.346 1.346 1.300 1.300 3,419 -0.07(-5.10%)
Dec 14, 2015 1.420 1.490 1.280 1.370 34,935 -0.08(-5.24%)
Dec 11, 2015 1.500 1.520 1.446 1.446 9,082 -0.05(-3.63%)
Dec 10, 2015 1.500 1.580 1.470 1.500 14,556 -0.09(-5.66%)
Dec 09, 2015 1.620 1.620 1.500 1.590 4,860 +0.09(+6.00%)
Dec 08, 2015 1.620 1.630 1.420 1.500 33,477 -0.01(-0.66%)
Dec 07, 2015 1.430 1.520 1.430 1.510 24,214 +0.01(+0.67%)
Dec 04, 2015 1.847 1.850 1.450 1.500 34,229 -0.21(-12.29%)
Dec 03, 2015 1.890 1.890 1.710 1.710 20,229 -0.21(-10.94%)
Dec 02, 2015 1.920 1.920 1.920 1.920 167 -0.01(-0.52%)
Dec 01, 2015 1.910 1.990 1.910 1.930 3,620 +0.02(+1.05%)
Nov 30, 2015 1.912 1.980 1.910 1.910 7,907 -0.03(-1.36%)
Nov 27, 2015 1.924 1.970 1.920 1.936 7,059 -0.01(-0.70%)
Nov 25, 2015 2.000 1.950 1.950 1.950 3,500 +0.00(+0.00%)
Nov 24, 2015 2.000 2.000 1.930 1.950 5,677 +0.00(+0.00%)
Nov 23, 2015 1.950 2.000 1.950 1.950 17,695 +0.01(+0.51%)
Nov 20, 2015 1.920 2.100 1.920 1.940 16,992 -0.14(-6.64%)
Nov 19, 2015 2.180 2.180 1.910 2.078 6,218 +0.17(+8.80%)
Nov 18, 2015 2.000 2.210 1.900 1.910 13,718 -0.04(-2.05%)
Nov 17, 2015 2.030 2.030 1.900 1.950 21,057 +0.02(+1.04%)
Nov 16, 2015 1.860 1.986 1.860 1.930 19,375 +0.01(+0.52%)
Nov 13, 2015 2.705 2.760 1.760 1.920 214,250 -1.02(-34.69%)
Nov 12, 2015 2.970 3.310 2.696 2.940 58,400 +0.04(+1.38%)
Nov 11, 2015 3.000 3.000 2.900 2.900 900 -0.15(-4.92%)
Nov 10, 2015 2.930 3.200 2.883 3.050 7,100 +0.11(+3.74%)
Nov 09, 2015 3.110 3.140 2.850 2.940 3,722 -0.11(-3.60%)
Nov 06, 2015 3.210 3.240 3.018 3.050 9,568 -0.23(-7.01%)
Nov 05, 2015 3.250 3.280 3.190 3.280 7,751 +0.08(+2.50%)
Nov 04, 2015 3.000 3.310 2.610 3.200 58,066 +0.37(+13.07%)
Nov 03, 2015 2.650 2.978 2.520 2.830 9,349 +0.11(+4.04%)
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.