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%)
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%)
Jul 02, 2018 0.4000 0.4090 0.3800 0.3812 1,868,148 -0.01(-1.55%)
Jun 29, 2018 0.3790 0.4200 0.3450 0.3872 4,180,098 +0.02(+4.37%)
Jun 28, 2018 0.3400 0.4590 0.3100 0.3710 9,346,042 +0.02(+6.00%)
Jun 27, 2018 0.3600 0.3700 0.3400 0.3500 2,507,422 -0.02(-5.41%)
Jun 26, 2018 0.3800 0.3820 0.3623 0.3700 2,266,575 -0.01(-3.14%)
Jun 25, 2018 0.3800 0.3963 0.3629 0.3820 2,030,534 +0.01(+1.87%)
Jun 22, 2018 0.3900 0.3949 0.3678 0.3750 2,250,295 -0.02(-4.87%)
Jun 21, 2018 0.3910 0.4100 0.3875 0.3942 2,469,814 -0.01(-3.61%)
Jun 20, 2018 0.3990 0.4100 0.3950 0.4090 1,540,072 +0.00(+0.24%)
Jun 19, 2018 0.4047 0.4200 0.3950 0.4080 2,093,052 -0.01(-1.47%)
Jun 18, 2018 0.4100 0.4280 0.3986 0.4141 2,177,079 +0.00(+1.02%)
Jun 15, 2018 0.4100 0.3861 0.4099 2,151,649 +0.02(+6.16%)
Jun 14, 2018 0.4100 0.4100 0.3620 0.3861 4,001,596 -0.02(-4.43%)
Jun 13, 2018 0.4350 0.4450 0.4010 0.4040 4,929,461 -0.04(-9.21%)
Jun 12, 2018 0.4500 0.4520 0.4302 0.4450 2,503,145 -0.01(-1.57%)
Jun 11, 2018 0.4600 0.4750 0.4500 0.4521 2,277,649 -0.02(-3.40%)
Jun 08, 2018 0.4571 0.4700 0.4500 0.4680 2,955,419 +0.00(+0.93%)
Jun 07, 2018 0.4500 0.4750 0.4200 0.4637 3,656,222 +0.00(+0.72%)
Jun 06, 2018 0.4500 0.4755 0.4406 0.4604 4,749,960 -0.02(-5.07%)
Jun 05, 2018 0.4900 0.5089 0.4600 0.4850 4,688,358 -0.01(-1.02%)
Jun 04, 2018 0.5000 0.5200 0.4750 0.4900 7,524,983 +0.04(+8.89%)
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.