Akers Biosciences (NQ: AKER )

1.840 USD -0.110 (-5.64%)
Streaming Delayed Price Updated: 12:14 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 0.2790 0.3050 0.2730 0.2840 3,094,800 +0.01(+5.19%)
Sep 27, 2018 0.2946 0.2946 0.2650 0.2700 2,434,972 -0.01(-5.26%)
Sep 26, 2018 0.2744 0.3100 0.2660 0.2850 6,684,234 +0.02(+9.62%)
Sep 25, 2018 0.2500 0.2800 0.2500 0.2600 4,792,252 +0.01(+5.05%)
Sep 24, 2018 0.2580 0.2580 0.2450 0.2475 1,279,797 -0.00(-1.00%)
Sep 21, 2018 0.2500 0.2600 0.2400 0.2500 1,411,600 +0.00(+0.16%)
Sep 20, 2018 0.2400 0.2550 0.2350 0.2496 2,003,915 +0.00(+1.67%)
Sep 19, 2018 0.2500 0.2530 0.2410 0.2455 1,816,886 -0.01(-2.73%)
Sep 18, 2018 0.2550 0.2620 0.2510 0.2524 1,165,677 -0.00(-1.56%)
Sep 17, 2018 0.2652 0.2652 0.2550 0.2564 1,626,514 -0.00(-1.38%)
Sep 14, 2018 0.2600 0.2700 0.2600 0.2600 1,845,300 -0.01(-1.92%)
Sep 13, 2018 0.3000 0.3001 0.2619 0.2651 3,114,619 -0.04(-14.48%)
Sep 12, 2018 0.2650 0.3200 0.2535 0.3100 7,943,575 +0.06(+22.53%)
Sep 11, 2018 0.2650 0.2650 0.2530 0.2530 2,241,817 -0.00(-0.86%)
Sep 10, 2018 0.2553 0.2698 0.2520 0.2552 1,575,816 -0.00(-1.85%)
Sep 07, 2018 0.2500 0.2600 0.2500 0.2600 1,245,800 +0.01(+4.00%)
Sep 06, 2018 0.2500 0.2600 0.2500 0.2500 649,342 -0.00(-1.46%)
Sep 05, 2018 0.2500 0.2600 0.2480 0.2537 853,185 -0.00(-1.63%)
Sep 04, 2018 0.2800 0.2800 0.2550 0.2579 1,692,251 -0.02(-5.63%)
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%)
Aug 01, 2018 0.2800 0.2900 0.2500 0.2900 3,954,023 +0.01(+4.62%)
Jul 31, 2018 0.3100 0.3135 0.2750 0.2772 3,565,620 -0.03(-10.58%)
Jul 30, 2018 0.3300 0.3400 0.3100 0.3100 2,170,575 -0.02(-6.06%)
Jul 27, 2018 0.3400 0.3400 0.3200 0.3300 2,259,400 -0.01(-2.77%)
Jul 26, 2018 0.3500 0.3502 0.3327 0.3394 1,616,171 -0.01(-3.17%)
Jul 25, 2018 0.3605 0.3629 0.3330 0.3505 1,635,744 -0.01(-3.18%)
Jul 24, 2018 0.3650 0.3700 0.3600 0.3620 1,245,619 -0.00(-0.30%)
Jul 23, 2018 0.3615 0.3775 0.3600 0.3631 971,734 -0.00(-0.97%)
Jul 20, 2018 0.3750 0.3775 0.3620 0.3666 1,015,926 -0.00(-0.93%)
Jul 19, 2018 0.3800 0.3800 0.3700 0.3701 1,435,441 +0.00(+0.46%)
Jul 18, 2018 0.3670 0.3800 0.3600 0.3684 2,431,027 +0.01(+2.93%)
Jul 17, 2018 0.3700 0.3796 0.3550 0.3579 1,934,943 -0.02(-5.79%)
Jul 16, 2018 0.3840 0.3949 0.3700 0.3799 2,605,819 +0.02(+7.01%)
Jul 13, 2018 0.3520 0.3550 0.3410 0.3550 2,240,072 +0.00(+0.03%)
Jul 12, 2018 0.3600 0.3650 0.3500 0.3549 1,549,113 -0.01(-1.42%)
Jul 11, 2018 0.3650 0.3650 0.3500 0.3600 1,034,981 +0.01(+1.90%)
Jul 10, 2018 0.3720 0.3720 0.3500 0.3533 1,601,406 -0.01(-3.73%)
Jul 09, 2018 0.3782 0.3800 0.3640 0.3670 1,381,835 -0.01(-2.39%)
Jul 06, 2018 0.3750 0.3900 0.3711 0.3760 1,300,698 +0.00(+0.03%)
Jul 05, 2018 0.3950 0.3954 0.3712 0.3759 1,282,466 -0.02(-3.84%)
Jul 03, 2018 0.3909 0.3909 0.3909 0 +0.01(+2.54%)
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.