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 (%)
Feb 29, 2016 1.600 1.739 1.600 1.680 6,968 +0.12(+7.69%)
Feb 26, 2016 1.590 1.640 1.400 1.560 22,942 +0.01(+0.65%)
Feb 25, 2016 1.680 1.680 1.464 1.550 5,280 +0.03(+1.97%)
Feb 24, 2016 1.510 1.600 1.420 1.520 9,844 +0.07(+4.83%)
Feb 23, 2016 1.480 1.500 1.420 1.450 17,945 +0.04(+2.84%)
Feb 22, 2016 1.390 1.700 1.327 1.410 98,449 -0.02(-1.40%)
Feb 19, 2016 1.330 1.500 1.260 1.430 146,851 -0.08(-5.30%)
Feb 18, 2016 1.670 1.750 1.470 1.510 101,468 -0.38(-20.00%)
Feb 17, 2016 1.350 1.887 1.270 1.887 86,267 +0.54(+39.81%)
Feb 16, 2016 1.278 1.400 1.270 1.350 18,489 +0.10(+8.00%)
Feb 12, 2016 1.300 1.250 1.250 1.250 4,400 +0.01(+0.81%)
Feb 11, 2016 1.250 1.320 1.230 1.240 3,852 -0.09(-6.77%)
Feb 10, 2016 1.380 1.420 1.220 1.330 14,999 +0.02(+1.53%)
Feb 09, 2016 1.300 1.350 1.250 1.310 3,062 +0.11(+9.17%)
Feb 08, 2016 1.180 1.320 1.170 1.200 8,266 -0.07(-5.49%)
Feb 05, 2016 1.270 1.340 1.190 1.270 2,309 +0.05(+4.07%)
Feb 04, 2016 1.240 1.330 1.130 1.220 1,012 +0.02(+1.67%)
Feb 03, 2016 1.220 1.340 1.080 1.200 78,558 -0.06(-4.76%)
Feb 02, 2016 1.350 1.350 1.150 1.260 24,253 +0.09(+7.69%)
Feb 01, 2016 1.180 1.230 1.170 1.170 8,497 -0.03(-2.50%)
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%)
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.