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 (%)
Apr 30, 2018 0.5413 0.5550 0.5250 0.5300 3,104,713 -0.02(-2.93%)
Apr 27, 2018 0.5500 0.5525 0.5130 0.5460 3,737,016 -0.00(-0.73%)
Apr 26, 2018 0.5200 0.5550 0.5020 0.5500 8,505,219 +0.06(+11.70%)
Apr 25, 2018 0.5114 0.5114 0.4700 0.4924 6,227,925 -0.02(-3.72%)
Apr 24, 2018 0.5202 0.5290 0.5030 0.5114 3,852,025 -0.03(-4.68%)
Apr 23, 2018 0.5550 0.5550 0.5250 0.5365 3,334,265 -0.01(-2.47%)
Apr 20, 2018 0.5600 0.5600 0.5320 0.5501 2,783,052 +0.01(+1.66%)
Apr 19, 2018 0.5700 0.5700 0.5382 0.5411 3,297,586 -0.01(-2.52%)
Apr 18, 2018 0.5300 0.5760 0.5102 0.5551 7,164,793 +0.02(+3.82%)
Apr 17, 2018 0.5512 0.5639 0.5250 0.5347 5,688,740 -0.01(-1.44%)
Apr 16, 2018 0.5600 0.5695 0.5380 0.5425 3,569,185 -0.01(-2.16%)
Apr 13, 2018 0.5500 0.5590 0.5300 0.5545 2,751,971 -0.01(-1.47%)
Apr 12, 2018 0.5700 0.5950 0.5460 0.5628 8,893,722 +0.04(+7.32%)
Apr 11, 2018 0.5250 0.5650 0.5230 0.5244 5,564,083 -0.04(-6.34%)
Apr 10, 2018 0.5310 0.5800 0.4554 0.5599 13,024,749 +0.01(+1.97%)
Apr 09, 2018 0.6000 0.6048 0.5326 0.5491 9,738,449 -0.06(-9.39%)
Apr 06, 2018 0.6060 7,943,170 -0.03(-4.57%)
Apr 05, 2018 0.6200 0.6420 0.5900 0.6350 12,981,731 +0.07(+11.60%)
Apr 04, 2018 0.5281 0.6400 0.5200 0.5690 20,345,632 -0.08(-11.91%)
Apr 03, 2018 0.7300 0.8000 0.6301 0.6459 22,702,256 -0.20(-23.56%)
Apr 02, 2018 0.8405 0.9000 0.8010 0.8450 13,888,402 +0.02(+1.82%)
Mar 29, 2018 0.8299 0.8299 0.8299 0 +0.00(+0.00%)
Mar 28, 2018 0.8688 0.8700 0.7005 0.8299 14,377,206 -0.05(-5.58%)
Mar 27, 2018 0.9375 0.9375 0.8275 0.8789 10,291,359 -0.04(-4.47%)
Mar 26, 2018 0.8900 0.9803 0.8623 0.9200 26,290,456 +0.12(+15.43%)
Mar 23, 2018 0.8200 0.8200 0.7900 0.7970 4,323,054 -0.02(-1.97%)
Mar 22, 2018 0.8200 0.8303 0.8000 0.8130 5,815,652 +0.01(+1.12%)
Mar 21, 2018 0.7800 0.8175 0.7800 0.8040 5,859,704 -0.02(-2.05%)
Mar 20, 2018 0.8200 0.8500 0.7650 0.8208 17,222,196 +0.00(+0.10%)
Mar 19, 2018 0.7451 0.8348 0.7300 0.8200 28,011,434 +0.11(+15.95%)
Mar 16, 2018 0.6656 0.7400 0.6627 0.7072 10,925,167 +0.03(+4.00%)
Mar 15, 2018 0.6751 0.6800 0.6350 0.6800 5,580,183 +0.00(+0.00%)
Mar 14, 2018 0.6991 0.6991 0.6251 0.6800 7,102,606 -0.01(-1.45%)
Mar 13, 2018 0.7000 0.7000 0.6760 0.6900 5,050,362 -0.01(-0.72%)
Mar 12, 2018 0.6900 0.6980 0.6650 0.6950 10,080,811 +0.03(+5.30%)
Mar 09, 2018 0.6600 0.6975 0.6400 0.6600 16,632,404 +0.08(+13.79%)
Mar 08, 2018 0.6200 0.6200 0.5505 0.5800 19,422,328 -0.06(-8.66%)
Mar 07, 2018 0.6350 9,448,433 -0.06(-8.36%)
Mar 06, 2018 0.7057 0.7199 0.6624 0.6929 12,474,450 -0.03(-3.76%)
Mar 05, 2018 0.7000 0.7424 0.6800 0.7200 10,668,735 -0.01(-1.76%)
Mar 02, 2018 0.7160 0.7770 0.6880 0.7329 14,803,884 -0.03(-3.82%)
Mar 01, 2018 0.8050 0.8094 0.6811 0.7620 18,827,004 +0.03(+4.38%)
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.