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 (%)
May 31, 2017 1.450 1.500 1.400 1.400 27,287 -0.05(-3.45%)
May 30, 2017 1.494 1.500 1.450 1.450 3,158 +0.00(+0.00%)
May 26, 2017 1.455 1.500 1.450 1.450 11,116 +0.00(+0.00%)
May 25, 2017 1.500 1.500 1.450 1.450 14,560 +0.00(+0.00%)
May 24, 2017 1.498 1.500 1.450 1.450 5,469 -0.05(-3.33%)
May 23, 2017 1.476 1.550 1.460 1.500 20,614 +0.05(+3.45%)
May 22, 2017 1.500 1.550 1.450 1.450 47,091 -0.10(-6.45%)
May 19, 2017 1.500 1.550 1.450 1.550 108,314 +0.05(+3.33%)
May 18, 2017 1.500 1.550 1.500 1.500 31,558 +0.00(+0.00%)
May 17, 2017 1.500 1.550 1.500 1.500 61,089 +0.00(+0.00%)
May 16, 2017 1.550 1.625 1.500 1.500 103,597 -0.25(-14.29%)
May 15, 2017 1.650 1.750 1.625 1.750 47,241 +0.10(+6.06%)
May 12, 2017 1.600 1.750 1.550 1.650 87,584 +0.07(+4.76%)
May 11, 2017 1.580 1.595 1.550 1.575 6,778 -0.00(-0.25%)
May 10, 2017 1.550 1.600 1.550 1.579 32,666 -0.02(-1.31%)
May 09, 2017 1.600 1.650 1.550 1.600 18,316 -0.05(-3.03%)
May 08, 2017 1.550 1.650 1.500 1.650 58,295 +0.10(+6.45%)
May 05, 2017 1.500 1.550 1.500 1.550 19,902 +0.00(+0.00%)
May 04, 2017 1.550 1.600 1.500 1.550 98,140 +0.00(+0.00%)
May 03, 2017 1.550 1.600 1.550 1.550 46,735 +0.00(+0.00%)
May 02, 2017 1.700 1.700 1.500 1.550 148,753 -0.05(-3.13%)
May 01, 2017 1.600 1.700 1.600 1.600 116,058 -0.05(-3.03%)
Apr 28, 2017 1.650 1.700 1.625 1.650 92,023 +0.00(+0.00%)
Apr 27, 2017 1.700 1.725 1.650 1.650 103,717 -0.05(-2.94%)
Apr 26, 2017 1.750 1.800 1.650 1.700 165,590 -0.05(-2.86%)
Apr 25, 2017 1.800 1.800 1.750 1.750 139,954 -0.05(-2.78%)
Apr 24, 2017 1.850 2.100 1.750 1.800 335,692 +0.00(+0.00%)
Apr 21, 2017 1.750 1.850 1.705 1.800 162,791 +0.10(+5.88%)
Apr 20, 2017 1.700 1.750 1.600 1.700 101,118 +0.00(+0.00%)
Apr 19, 2017 1.700 1.750 1.650 1.700 79,066 -0.03(-1.45%)
Apr 18, 2017 1.650 1.750 1.650 1.725 56,633 +0.08(+4.55%)
Apr 17, 2017 1.600 1.700 1.600 1.650 101,636 +0.05(+3.12%)
Apr 13, 2017 1.700 1.700 1.600 1.600 84,622 -0.10(-5.88%)
Apr 12, 2017 1.800 1.800 1.700 1.700 173,252 -0.10(-5.56%)
Apr 11, 2017 1.800 1.900 1.700 1.800 379,194 +0.13(+7.55%)
Apr 10, 2017 1.650 1.700 1.600 1.674 221,587 +0.05(+3.00%)
Apr 07, 2017 1.650 1.650 1.600 1.625 100,981 +0.02(+1.56%)
Apr 06, 2017 1.600 1.650 1.600 1.600 91,203 +0.00(+0.00%)
Apr 05, 2017 1.600 1.650 1.600 1.600 120,137 +0.00(+0.00%)
Apr 04, 2017 1.650 1.655 1.600 1.600 118,061 -0.10(-5.88%)
Apr 03, 2017 1.750 1.795 1.600 1.700 338,598 -0.10(-5.56%)
Mar 31, 2017 1.650 1.850 1.600 1.800 565,634 -0.35(-16.28%)
Mar 30, 2017 2.200 2.250 2.000 2.150 699,140 +0.20(+10.26%)
Mar 29, 2017 2.250 2.295 1.850 1.950 1,072,779 -0.40(-17.02%)
Mar 28, 2017 2.250 2.900 1.800 2.350 7,341,384 +0.95(+67.86%)
Mar 27, 2017 1.400 1.450 1.350 1.400 89,099 +0.00(+0.00%)
Mar 24, 2017 1.300 1.500 1.275 1.400 136,865 +0.10(+7.69%)
Mar 23, 2017 1.250 1.400 1.200 1.300 121,928 +0.05(+4.00%)
Mar 22, 2017 1.250 1.300 1.200 1.250 69,456 +0.05(+4.17%)
Mar 21, 2017 1.250 1.300 1.200 1.200 37,589 +0.00(+0.00%)
Mar 20, 2017 1.250 1.300 1.200 1.200 43,071 -0.10(-7.69%)
Mar 17, 2017 1.250 1.300 1.250 1.300 15,739 +0.05(+4.00%)
Mar 16, 2017 1.200 1.325 1.200 1.250 56,519 +0.05(+4.17%)
Mar 15, 2017 1.200 1.250 1.200 1.200 6,613 -0.05(-4.00%)
Mar 14, 2017 1.200 1.300 1.200 1.250 68,031 +0.05(+4.17%)
Mar 13, 2017 1.300 1.300 1.200 1.200 53,659 -0.05(-4.00%)
Mar 10, 2017 1.250 1.250 1.200 1.250 19,497 +0.00(+0.00%)
Mar 09, 2017 1.250 1.300 1.250 1.250 25,142 +0.00(+0.00%)
Mar 08, 2017 1.250 1.300 1.250 1.250 34,574 +0.00(+0.00%)
Mar 07, 2017 1.300 1.300 1.250 1.250 20,343 -0.05(-3.85%)
Mar 06, 2017 1.300 1.350 1.250 1.300 42,226 +0.05(+4.00%)
Mar 03, 2017 1.300 1.300 1.250 1.250 23,826 -0.05(-3.85%)
Mar 02, 2017 1.300 1.350 1.300 1.300 35,616 +0.00(+0.00%)
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.