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 (%)
Aug 31, 2018 0.2733 0.2733 0.2733 0 +0.02(+7.05%)
Aug 30, 2018 0.2402 0.2611 0.2402 0.2553 1,701,750 +0.01(+2.99%)
Aug 29, 2018 0.2520 0.2520 0.2400 0.2479 1,209,908 -0.00(-0.84%)
Aug 28, 2018 0.2500 0.2600 0.2500 0.2500 1,092,554 -0.00(-0.64%)
Aug 27, 2018 0.2574 0.2670 0.2516 0.2516 1,074,554 +0.00(+0.64%)
Aug 24, 2018 0.2700 0.2800 0.2500 0.2500 1,487,500 -0.02(-7.68%)
Aug 23, 2018 0.2697 0.2960 0.2600 0.2708 2,320,081 +0.00(+0.30%)
Aug 22, 2018 0.2336 0.2710 0.2300 0.2700 2,438,305 +0.03(+12.50%)
Aug 21, 2018 0.2470 0.2470 0.2400 0.2400 1,438,778 -0.01(-4.15%)
Aug 20, 2018 0.2685 0.2685 0.2400 0.2504 1,651,177 -0.01(-4.06%)
Aug 17, 2018 0.2740 0.2780 0.2550 0.2610 1,392,700 -0.01(-4.74%)
Aug 16, 2018 0.2608 0.2950 0.2600 0.2740 1,845,395 +0.01(+5.38%)
Aug 15, 2018 0.2200 0.2700 0.2100 0.2600 4,660,706 -0.04(-13.33%)
Aug 14, 2018 0.2800 0.3100 0.2700 0.3000 5,841,306 +0.03(+11.11%)
Aug 13, 2018 0.2700 0.2800 0.2500 0.2700 2,200,946 +0.00(+0.00%)
Aug 10, 2018 0.2500 0.2900 0.2400 0.2700 5,057,500 +0.03(+14.16%)
Aug 09, 2018 0.2200 0.2500 0.2000 0.2365 3,619,789 +0.03(+12.62%)
Aug 08, 2018 0.2400 0.2500 0.2000 0.2100 4,312,244 -0.04(-16.23%)
Aug 07, 2018 0.2590 0.2590 0.2400 0.2507 1,503,174 -0.00(-1.65%)
Aug 06, 2018 0.2730 0.2747 0.2516 0.2549 2,237,606 -0.02(-7.64%)
Aug 03, 2018 0.2900 0.2900 0.2750 0.2760 1,193,800 -0.00(-1.43%)
Aug 02, 2018 0.2800 0.3000 0.2700 0.2800 1,581,093 -0.01(-3.45%)
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.