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, 2016 3.151 3.410 3.150 3.359 19,824 +0.16(+4.97%)
Sep 29, 2016 3.260 3.310 3.105 3.200 20,755 -0.01(-0.31%)
Sep 28, 2016 3.230 3.400 3.200 3.210 18,832 -0.12(-3.60%)
Sep 27, 2016 3.350 3.400 3.210 3.330 16,222 -0.08(-2.35%)
Sep 26, 2016 3.270 3.410 3.250 3.410 19,815 +0.10(+3.02%)
Sep 23, 2016 3.240 3.354 3.130 3.310 20,665 +0.08(+2.48%)
Sep 22, 2016 3.280 3.339 3.220 3.230 10,032 -0.11(-3.29%)
Sep 21, 2016 3.430 3.430 3.299 3.340 20,086 -0.09(-2.62%)
Sep 20, 2016 3.460 3.468 3.380 3.430 18,929 -0.07(-2.00%)
Sep 19, 2016 3.470 3.500 3.440 3.500 2,406 +0.03(+0.86%)
Sep 16, 2016 3.390 3.470 3.280 3.470 8,670 +0.04(+1.17%)
Sep 15, 2016 3.488 3.488 3.280 3.430 603 +0.15(+4.57%)
Sep 14, 2016 3.410 3.440 3.220 3.280 19,927 -0.21(-6.02%)
Sep 13, 2016 3.340 3.490 3.319 3.490 12,034 +0.21(+6.40%)
Sep 12, 2016 3.360 3.440 3.220 3.280 9,454 -0.13(-3.81%)
Sep 09, 2016 3.330 3.420 3.101 3.410 30,206 +0.21(+6.56%)
Sep 08, 2016 3.320 3.400 3.080 3.200 28,263 -0.07(-2.14%)
Sep 07, 2016 3.590 3.590 3.250 3.270 32,834 -0.35(-9.67%)
Sep 06, 2016 3.610 3.679 3.550 3.620 13,826 -0.04(-1.09%)
Sep 02, 2016 3.505 3.660 3.660 3.660 6,900 +0.13(+3.68%)
Sep 01, 2016 3.630 3.630 3.434 3.530 37,410 -0.05(-1.40%)
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%)
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.