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 29, 2017 0.8500 0.8500 0.6992 0.8100 245,185 -0.05(-5.38%)
Sep 28, 2017 0.8500 0.9000 0.8401 0.8561 82,668 -0.02(-2.16%)
Sep 27, 2017 0.8900 0.8999 0.8500 0.8750 32,551 -0.01(-0.57%)
Sep 26, 2017 0.9100 0.9132 0.8617 0.8800 32,740 -0.03(-3.30%)
Sep 25, 2017 0.9000 0.9200 0.9000 0.9100 14,718 +0.00(+0.00%)
Sep 22, 2017 0.9051 0.9200 0.9000 0.9100 48,391 +0.01(+1.11%)
Sep 21, 2017 0.9400 0.9400 0.9000 0.9000 30,398 -0.02(-1.74%)
Sep 20, 2017 0.9431 0.9500 0.9000 0.9159 64,557 -0.02(-2.56%)
Sep 19, 2017 0.9200 0.9780 0.9000 0.9400 74,503 -0.01(-1.05%)
Sep 18, 2017 1.020 1.020 0.8800 0.9500 177,573 +0.00(+0.00%)
Sep 15, 2017 1.000 1.080 0.9500 0.9500 229,457 -0.04(-4.29%)
Sep 14, 2017 1.000 1.000 0.9911 0.9926 56,483 -0.01(-0.74%)
Sep 13, 2017 0.9970 1.008 0.9700 1.000 48,120 +0.00(+0.30%)
Sep 12, 2017 0.9500 1.010 0.9500 0.9970 244,796 +0.04(+3.85%)
Sep 11, 2017 0.9600 0.9600 0.9500 0.9600 30,455 +0.00(+0.00%)
Sep 08, 2017 0.9600 0.9800 0.9300 0.9600 47,978 +0.00(+0.00%)
Sep 07, 2017 0.9900 0.9900 0.9301 0.9600 12,623 -0.01(-0.93%)
Sep 06, 2017 0.9698 0.9800 0.9210 0.9690 30,118 -0.01(-1.12%)
Sep 05, 2017 0.9800 0.9900 0.9301 0.9800 47,789 +0.00(+0.00%)
Sep 01, 2017 0.9535 0.9800 0.9419 0.9800 15,964 +0.04(+4.81%)
Aug 31, 2017 0.9530 1.000 0.9350 0.9350 72,919 -0.02(-1.89%)
Aug 30, 2017 0.9910 1.000 0.9500 0.9530 57,142 -0.04(-3.74%)
Aug 29, 2017 0.9500 1.000 0.9400 0.9900 86,232 +0.04(+4.21%)
Aug 28, 2017 0.9500 0.9550 0.9000 0.9500 91,916 +0.00(+0.14%)
Aug 25, 2017 1.000 1.000 0.9100 0.9487 67,096 -0.03(-3.18%)
Aug 24, 2017 0.9600 0.9940 0.9000 0.9799 53,870 +0.06(+6.51%)
Aug 23, 2017 0.9900 1.000 0.8645 0.9200 16,891 -0.03(-3.16%)
Aug 22, 2017 1.000 1.000 0.9500 0.9500 26,967 -0.04(-4.38%)
Aug 21, 2017 1.000 1.010 0.9900 0.9935 11,810 -0.06(-5.38%)
Aug 18, 2017 1.065 1.080 1.000 1.050 46,897 -0.00(-0.01%)
Aug 17, 2017 1.050 1.090 1.050 1.050 106,959 +0.02(+1.95%)
Aug 16, 2017 1.000 1.050 0.9500 1.030 35,758 +0.03(+3.00%)
Aug 15, 2017 1.040 1.040 0.9500 1.000 15,106 -0.03(-2.91%)
Aug 14, 2017 1.000 1.030 0.9607 1.030 38,701 +0.03(+3.00%)
Aug 11, 2017 0.8800 1.050 0.8800 1.000 58,901 +0.12(+13.62%)
Aug 10, 2017 0.9100 0.9100 0.8801 0.8801 54,021 -0.03(-3.29%)
Aug 09, 2017 0.9800 0.9800 0.9100 0.9100 15,691 -0.04(-4.21%)
Aug 08, 2017 0.9236 0.9750 0.9236 0.9500 34,050 +0.03(+3.26%)
Aug 07, 2017 1.000 1.040 0.9101 0.9200 53,316 -0.03(-3.17%)
Aug 04, 2017 1.000 1.040 0.9000 0.9501 151,239 -0.03(-2.87%)
Aug 03, 2017 0.9500 0.9931 0.8738 0.9782 151,239 +0.10(+11.96%)
Aug 02, 2017 1.050 1.050 0.8500 0.8737 105,305 -0.13(-12.63%)
Aug 01, 2017 1.100 1.150 1.000 1.000 176,061 -0.10(-9.09%)
Jul 31, 2017 1.150 1.150 1.100 1.100 24,251 +0.00(+0.00%)
Jul 28, 2017 1.150 1.200 1.100 1.100 71,706 -0.05(-4.35%)
Jul 27, 2017 1.150 1.195 1.150 1.150 22,980 -0.05(-4.17%)
Jul 26, 2017 1.200 1.200 1.150 1.200 37,398 +0.05(+4.35%)
Jul 25, 2017 1.150 1.200 1.150 1.150 29,618 -0.03(-2.13%)
Jul 24, 2017 1.200 1.200 1.150 1.175 37,689 -0.02(-2.08%)
Jul 21, 2017 1.200 1.200 1.150 1.200 114,491 +0.05(+4.35%)
Jul 20, 2017 1.200 1.150 1.150 101,791 +0.00(+0.00%)
Jul 19, 2017 1.200 1.200 1.150 1.150 121,339 +0.00(+0.00%)
Jul 18, 2017 1.200 1.200 1.150 1.150 75,389 +0.00(+0.00%)
Jul 17, 2017 1.150 1.200 1.150 1.150 94,260 +0.00(+0.00%)
Jul 14, 2017 1.200 1.225 1.150 1.150 57,416 -0.05(-4.17%)
Jul 13, 2017 1.200 1.250 1.150 1.200 104,187 +0.02(+2.13%)
Jul 12, 2017 1.200 1.200 1.150 1.175 35,566 +0.03(+2.17%)
Jul 11, 2017 1.200 1.250 1.150 1.150 109,633 -0.05(-4.17%)
Jul 10, 2017 1.200 1.245 1.150 1.200 121,195 +0.00(+0.00%)
Jul 07, 2017 1.200 1.200 1.150 1.200 48,354 +0.02(+2.13%)
Jul 06, 2017 1.250 1.250 1.168 1.175 86,936 -0.02(-2.08%)
Jul 05, 2017 1.200 1.250 1.200 1.200 118,592 -0.05(-4.00%)
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.