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 (%)
Aug 31, 2016 3.580 3.600 3.450 3.580 13,120 -0.10(-2.72%)
Aug 30, 2016 3.650 3.700 3.460 3.680 31,611 +0.10(+2.79%)
Aug 29, 2016 3.480 3.680 3.340 3.580 41,901 +0.09(+2.58%)
Aug 26, 2016 3.540 3.540 3.240 3.490 67,973 +0.04(+1.16%)
Aug 25, 2016 3.410 3.650 3.350 3.450 87,516 +0.02(+0.58%)
Aug 24, 2016 3.260 3.500 3.050 3.430 61,497 +0.16(+4.89%)
Aug 23, 2016 3.220 3.340 3.020 3.270 61,540 +0.07(+2.19%)
Aug 22, 2016 3.340 3.680 3.170 3.200 37,999 -0.25(-7.25%)
Aug 19, 2016 3.500 3.500 3.220 3.450 25,327 +0.20(+6.15%)
Aug 18, 2016 3.230 3.440 3.160 3.250 16,301 +0.09(+2.85%)
Aug 17, 2016 3.090 3.220 3.040 3.160 21,643 +0.07(+2.27%)
Aug 16, 2016 3.200 3.250 3.090 3.090 21,705 -0.07(-2.22%)
Aug 15, 2016 3.120 3.220 3.090 3.160 9,266 +0.01(+0.32%)
Aug 12, 2016 3.200 3.300 3.081 3.150 38,076 +0.06(+1.94%)
Aug 11, 2016 3.300 3.460 2.981 3.090 53,164 +0.01(+0.32%)
Aug 10, 2016 3.208 3.220 3.080 3.080 21,073 -0.07(-2.22%)
Aug 09, 2016 3.257 3.260 3.140 3.150 12,499 +0.02(+0.64%)
Aug 08, 2016 3.100 3.250 3.100 3.130 21,295 -0.02(-0.66%)
Aug 05, 2016 3.160 3.240 2.910 3.151 20,512 -0.05(-1.54%)
Aug 04, 2016 3.200 3.250 2.970 3.200 12,483 +0.01(+0.31%)
Aug 03, 2016 3.160 3.200 3.020 3.190 25,803 +0.20(+6.65%)
Aug 02, 2016 2.930 3.080 2.910 2.991 20,955 +0.05(+1.73%)
Aug 01, 2016 3.100 3.270 2.810 2.940 34,517 -0.10(-3.29%)
Jul 29, 2016 2.900 3.100 2.880 3.040 39,771 +0.23(+8.19%)
Jul 28, 2016 2.870 3.030 2.790 2.810 45,517 -0.09(-3.10%)
Jul 27, 2016 3.000 3.000 2.760 2.900 41,616 -0.08(-2.68%)
Jul 26, 2016 2.850 3.000 2.812 2.980 37,599 +0.08(+2.76%)
Jul 25, 2016 2.970 3.076 2.810 2.900 31,599 +0.02(+0.69%)
Jul 22, 2016 2.850 3.000 2.780 2.880 37,256 +0.05(+1.95%)
Jul 21, 2016 2.850 2.900 2.752 2.825 17,020 -0.05(-1.91%)
Jul 20, 2016 2.820 2.930 2.820 2.880 19,220 -0.04(-1.37%)
Jul 19, 2016 2.950 2.994 2.798 2.920 18,226 +0.03(+1.03%)
Jul 18, 2016 2.890 3.010 2.820 2.890 34,248 -0.04(-1.36%)
Jul 15, 2016 2.490 2.990 2.470 2.930 82,532 +0.43(+17.20%)
Jul 14, 2016 2.730 2.740 2.470 2.500 78,508 -0.21(-7.75%)
Jul 13, 2016 2.790 2.933 2.700 2.710 18,925 -0.07(-2.52%)
Jul 12, 2016 2.770 2.990 2.750 2.780 23,091 -0.02(-0.71%)
Jul 11, 2016 2.770 2.880 2.710 2.800 8,618 +0.01(+0.36%)
Jul 08, 2016 2.700 2.700 2.700 2.790 43,705 +0.09(+3.33%)
Jul 07, 2016 3.130 3.240 2.610 2.700 110,166 -0.44(-14.01%)
Jul 05, 2016 3.050 3.330 2.950 3.140 76,142 +0.05(+1.62%)
Jul 01, 2016 3.300 3.090 3.090 3.090 200,600 -0.13(-4.04%)
Jun 30, 2016 3.180 3.500 2.890 3.220 1,148,751 +0.44(+15.83%)
Jun 29, 2016 2.890 3.040 2.566 2.780 137,472 -0.05(-1.77%)
Jun 28, 2016 2.550 2.830 2.400 2.830 229,586 +0.29(+11.42%)
Jun 27, 2016 2.050 3.230 2.050 2.540 2,409,990 +0.62(+32.29%)
Jun 24, 2016 1.970 1.980 1.910 1.920 4,324 -0.08(-4.00%)
Jun 23, 2016 2.029 2.090 2.000 2.000 3,967 -0.10(-4.76%)
Jun 22, 2016 2.060 2.230 2.060 2.100 14,332 -0.03(-1.41%)
Jun 21, 2016 1.960 2.240 1.960 2.130 23,771 +0.22(+11.52%)
Jun 20, 2016 1.970 2.030 1.900 1.910 11,036 +0.10(+5.52%)
Jun 17, 2016 1.880 2.020 1.810 1.810 16,471 +0.00(+0.00%)
Jun 16, 2016 1.880 1.880 1.800 1.810 6,396 -0.15(-7.65%)
Jun 15, 2016 1.800 2.110 1.800 1.960 18,667 +0.09(+4.81%)
Jun 14, 2016 1.850 1.870 1.750 1.870 1,455 +0.02(+1.08%)
Jun 13, 2016 1.860 1.870 1.834 1.850 2,907 -0.15(-7.50%)
Jun 10, 2016 2.090 2.090 1.920 2.000 716 -0.08(-3.85%)
Jun 09, 2016 2.000 2.118 2.000 2.080 9,062 +0.09(+4.52%)
Jun 08, 2016 1.980 2.140 1.940 1.990 5,366 +0.04(+2.05%)
Jun 07, 2016 1.780 1.950 1.750 1.950 6,210 +0.12(+6.56%)
Jun 06, 2016 2.043 2.043 1.780 1.830 3,575 -0.06(-3.17%)
Jun 03, 2016 1.880 1.900 1.800 1.890 7,535 -0.05(-2.58%)
Jun 02, 2016 1.940 2.031 1.940 1.940 13,374 -0.01(-0.51%)
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.