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 28, 2017 1.300 1.310 1.250 1.300 42,526 +0.00(+0.00%)
Feb 27, 2017 1.300 1.300 1.250 1.300 11,205 +0.05(+4.00%)
Feb 24, 2017 1.350 1.350 1.250 1.250 23,799 -0.05(-3.85%)
Feb 23, 2017 1.250 1.350 1.200 1.300 98,307 +0.10(+8.33%)
Feb 22, 2017 1.300 1.300 1.200 1.200 72,139 -0.15(-11.11%)
Feb 21, 2017 1.350 1.357 1.271 1.350 93,465 +0.00(+0.00%)
Feb 17, 2017 1.350 1.350 1.350 0 +0.00(+0.00%)
Feb 16, 2017 1.300 1.500 1.300 1.350 781,129 +0.15(+12.50%)
Feb 15, 2017 1.200 1.250 1.150 1.200 31,792 +0.05(+4.35%)
Feb 14, 2017 1.250 1.250 1.150 1.150 62,261 -0.05(-4.17%)
Feb 13, 2017 1.225 1.227 1.200 1.200 30,565 -0.03(-2.04%)
Feb 10, 2017 1.200 1.250 1.200 1.225 65,186 +0.03(+2.08%)
Feb 09, 2017 1.200 1.250 1.200 1.200 64,100 -0.05(-4.00%)
Feb 08, 2017 1.250 1.275 1.200 1.250 27,286 +0.00(+0.00%)
Feb 07, 2017 1.200 1.350 1.200 1.250 52,393 +0.05(+4.17%)
Feb 06, 2017 1.250 1.250 1.200 1.200 16,333 -0.05(-4.00%)
Feb 03, 2017 1.250 1.250 1.200 1.250 17,736 +0.00(+0.00%)
Feb 02, 2017 1.200 1.250 1.200 1.250 28,159 +0.05(+4.17%)
Feb 01, 2017 1.300 1.300 1.200 1.200 43,237 -0.05(-4.00%)
Jan 31, 2017 1.250 1.250 1.200 1.250 16,413 +0.05(+4.17%)
Jan 30, 2017 1.250 1.275 1.200 1.200 36,347 -0.05(-4.00%)
Jan 27, 2017 1.200 1.300 1.200 1.250 138,710 +0.05(+4.17%)
Jan 26, 2017 1.200 1.250 1.200 1.200 17,064 +0.00(+0.00%)
Jan 25, 2017 1.150 1.250 1.150 1.200 30,690 +0.00(+0.00%)
Jan 24, 2017 1.200 1.200 1.150 1.200 40,944 +0.05(+4.35%)
Jan 23, 2017 1.300 1.300 1.150 1.150 76,665 -0.10(-8.00%)
Jan 20, 2017 1.250 1.300 1.250 1.250 34,845 -0.05(-3.85%)
Jan 19, 2017 1.300 1.300 1.275 1.300 8,876 +0.05(+4.00%)
Jan 18, 2017 1.300 1.350 1.250 1.250 74,148 -0.10(-7.41%)
Jan 17, 2017 1.350 1.350 1.300 1.350 51,375 +0.10(+8.00%)
Jan 13, 2017 1.250 1.250 1.250 0 -0.05(-3.85%)
Jan 12, 2017 1.350 1.400 1.250 1.300 109,279 +0.00(+0.00%)
Jan 11, 2017 1.350 1.400 1.300 1.300 98,836 +0.00(+0.00%)
Jan 10, 2017 1.200 1.450 1.200 1.300 690,946 -0.25(-16.13%)
Jan 09, 2017 1.650 1.750 1.500 1.550 112,091 -0.15(-8.82%)
Jan 06, 2017 1.750 1.750 1.650 1.700 28,159 -0.05(-2.86%)
Jan 05, 2017 1.750 1.850 1.750 1.750 11,090 -0.05(-2.78%)
Jan 04, 2017 1.800 1.900 1.750 1.800 28,744 -0.10(-5.26%)
Jan 03, 2017 1.825 1.900 1.750 1.900 41,472 +0.00(+0.00%)
Dec 30, 2016 1.900 1.900 1.900 0 +0.25(+15.15%)
Dec 29, 2016 1.850 1.850 1.650 1.650 31,024 -0.05(-2.94%)
Dec 28, 2016 1.832 1.832 1.700 1.700 25,582 -0.15(-8.11%)
Dec 27, 2016 1.700 1.950 1.695 1.850 67,794 +0.21(+12.46%)
Dec 23, 2016 1.645 1.645 1.645 0 +0.09(+6.13%)
Dec 22, 2016 1.600 1.675 1.550 1.550 22,983 +0.00(+0.00%)
Dec 21, 2016 1.650 1.700 1.550 1.550 30,212 -0.10(-6.06%)
Dec 20, 2016 1.600 1.750 1.600 1.650 15,874 +0.00(+0.00%)
Dec 19, 2016 1.850 1.890 1.600 1.650 92,030 -0.05(-2.94%)
Dec 16, 2016 1.600 1.750 1.600 1.700 49,623 +0.10(+6.25%)
Dec 15, 2016 1.631 1.650 1.600 1.600 8,371 -0.05(-3.03%)
Dec 14, 2016 1.700 1.700 1.600 1.650 11,211 +0.00(+0.30%)
Dec 13, 2016 1.750 1.775 1.600 1.645 46,285 -0.10(-6.00%)
Dec 12, 2016 1.900 1.900 1.750 1.750 25,886 -0.10(-5.41%)
Dec 09, 2016 1.750 1.850 1.750 1.850 32,892 +0.10(+5.71%)
Dec 08, 2016 1.850 1.870 1.750 1.750 48,533 -0.05(-2.78%)
Dec 07, 2016 1.950 1.950 1.800 1.800 55,780 -0.10(-5.26%)
Dec 06, 2016 2.000 2.100 1.850 1.900 38,820 +0.05(+2.70%)
Dec 05, 2016 1.900 1.950 1.850 1.850 19,364 -0.05(-2.63%)
Dec 02, 2016 2.100 2.100 1.900 1.900 16,590 -0.15(-7.32%)
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.