Indicators

Akers Biosciences (NQ: AKER )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	0.7889	0.8850	0.6000	0.7300	54,889,852	-0.02(-2.67%)
Feb 27, 2018	0.6447	0.8000	0.6325	0.7500	57,959,736	+0.18(+31.58%)
Feb 26, 2018	0.5300	0.5889	0.5100	0.5700	25,216,142	+0.06(+12.87%)
Feb 23, 2018	0.5500	0.5500	0.4816	0.5050	16,273,328	-0.03(-5.08%)
Feb 22, 2018				0.5320	37,596,752	+0.03(+6.63%)
Feb 21, 2018	0.4220	0.5050	0.4200	0.4989	28,532,086	+0.09(+21.18%)
Feb 20, 2018	0.4100	0.4289	0.3950	0.4117	6,266,314	+0.01(+2.98%)
Feb 16, 2018		0.3998	0.3998	0.3998	0	+0.01(+1.47%)
Feb 15, 2018	0.4097	0.4099	0.3850	0.3940	5,623,247	-0.01(-1.30%)
Feb 14, 2018	0.3950	0.4300	0.3810	0.3992	7,547,295	+0.01(+2.97%)
Feb 13, 2018	0.4100	0.4102	0.3701	0.3877	7,485,199	-0.02(-5.35%)
Feb 12, 2018	0.4324	0.4400	0.4000	0.4096	6,975,798	-0.02(-5.27%)
Feb 09, 2018	0.4750	0.4880	0.4050	0.4324	16,434,756	-0.01(-2.13%)
Feb 08, 2018	0.4470	0.4788	0.4299	0.4418	15,887,658	+0.03(+7.76%)
Feb 07, 2018	0.3850	0.4489	0.3847	0.4100	22,496,708	+0.04(+11.11%)
Feb 06, 2018	0.3600	0.4400	0.3300	0.3690	20,559,656	-0.05(-11.93%)
Feb 05, 2018	0.4500	0.4590	0.3900	0.4190	42,288,276	-0.08(-15.35%)
Feb 02, 2018	0.3770	0.6300	0.3770	0.4950	117,148,328	+0.13(+37.12%)

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.