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 (%)
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%)
Feb 01, 2018 0.2925 0.3940 0.2900 0.3610 56,943,112 +0.08(+28.33%)
Jan 31, 2018 0.2550 0.2845 0.2480 0.2813 14,440,495 +0.03(+11.58%)
Jan 30, 2018 0.2700 0.2700 0.2460 0.2521 6,421,835 -0.00(-1.91%)
Jan 29, 2018 0.2500 0.2670 0.2380 0.2570 11,966,798 +0.02(+7.98%)
Jan 26, 2018 0.2500 0.2550 0.2360 0.2380 6,812,124 +0.00(+0.13%)
Jan 25, 2018 0.2500 0.2525 0.2310 0.2377 6,150,292 -0.01(-2.78%)
Jan 24, 2018 0.2700 0.2700 0.2420 0.2445 8,801,841 -0.02(-5.93%)
Jan 23, 2018 0.2400 0.2700 0.2350 0.2599 20,608,948 +0.02(+10.55%)
Jan 22, 2018 0.2400 0.2400 0.2100 0.2351 7,928,829 +0.00(+2.08%)
Jan 19, 2018 0.2575 0.2590 0.2220 0.2303 10,351,574 -0.01(-6.00%)
Jan 18, 2018 0.2850 0.3000 0.2200 0.2450 28,969,748 -0.05(-18.33%)
Jan 17, 2018 0.2310 0.3050 0.2270 0.3000 61,333,984 +0.09(+44.93%)
Jan 16, 2018 0.2000 0.2190 0.1922 0.2070 21,208,878 +0.02(+12.87%)
Jan 12, 2018 0.1834 0.1834 0.1834 0 +0.00(+2.00%)
Jan 11, 2018 0.1700 0.1847 0.1600 0.1798 10,698,300 +0.01(+8.97%)
Jan 10, 2018 0.1770 0.1800 0.1535 0.1650 13,878,690 -0.03(-15.34%)
Jan 09, 2018 0.1600 0.2098 0.1576 0.1949 58,120,568 +0.04(+29.85%)
Jan 08, 2018 0.1496 0.1630 0.1405 0.1501 8,562,167 +0.01(+4.60%)
Jan 05, 2018 0.1420 0.1470 0.1321 0.1435 2,588,655 +0.00(+3.02%)
Jan 04, 2018 0.1400 0.1439 0.1375 0.1393 1,564,455 +0.00(+1.68%)
Jan 03, 2018 0.1290 0.1449 0.1260 0.1370 4,606,380 +0.01(+6.95%)
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.