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 (%)
Nov 30, 2018 1.630 1.650 1.480 1.510 394,300 -0.14(-8.48%)
Nov 29, 2018 1.610 1.680 1.610 1.650 252,655 -0.04(-2.37%)
Nov 28, 2018 1.600 1.720 1.600 1.690 677,694 +0.09(+5.62%)
Nov 27, 2018 1.650 1.730 1.580 1.600 396,874 -0.11(-6.43%)
Nov 26, 2018 1.700 1.850 1.670 1.710 732,151 +0.00(+0.00%)
Nov 23, 2018 1.650 1.770 1.650 1.710 327,200 +0.02(+1.18%)
Nov 21, 2018 1.690 1.690 1.690 0 +0.05(+3.05%)
Nov 20, 2018 1.750 1.750 1.490 1.640 1,563,297 -0.11(-6.29%)
Nov 19, 2018 2.670 3.200 1.560 1.750 15,377,172 +0.52(+42.28%)
Nov 16, 2018 1.540 1.640 1.230 1.230 1,109,800 -0.37(-23.13%)
Nov 15, 2018 2.070 2.250 1.500 1.600 1,118,268 -0.67(-29.52%)
Nov 14, 2018 2.390 2.500 2.150 2.270 590,520 -0.19(-7.72%)
Nov 13, 2018 2.590 2.720 2.350 2.460 511,118 -0.12(-4.65%)
Nov 12, 2018 2.370 2.800 2.360 2.580 1,593,257 +0.21(+8.86%)
Nov 09, 2018 2.250 2.480 2.250 2.370 493,200 +0.12(+5.33%)
Nov 08, 2018 2.110 2.400 2.000 2.250 923,703 +1.94(+615.42%)
Nov 07, 2018 0.3267 0.3400 0.2900 0.3145 13,312,286 -0.08(-20.38%)
Nov 06, 2018 0.3423 0.3990 0.3400 0.3950 4,516,462 +0.05(+12.86%)
Nov 05, 2018 0.3600 0.3600 0.3300 0.3500 2,082,566 +0.01(+2.94%)
Nov 02, 2018 0.3550 0.3630 0.3200 0.3400 4,945,900 -0.00(-0.03%)
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.