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 (%)
Jul 31, 2019 0.4300 0.4300 0.4100 0.4200 73,605 -0.01(-1.41%)
Jul 30, 2019 0.4150 0.4300 0.4100 0.4260 70,631 +0.01(+2.97%)
Jul 29, 2019 0.4360 0.4360 0.4012 0.4137 98,471 -0.01(-1.50%)
Jul 26, 2019 0.4200 0.4360 0.4101 0.4200 56,100 +0.00(+0.00%)
Jul 25, 2019 0.4100 0.4300 0.4100 0.4200 46,768 +0.00(+0.00%)
Jul 24, 2019 0.4200 0.4400 0.4000 0.4200 81,500 -0.02(-4.42%)
Jul 23, 2019 0.4450 0.4450 0.4100 0.4394 88,196 -0.00(-0.14%)
Jul 22, 2019 0.4399 0.4425 0.4010 0.4400 194,372 +0.02(+4.76%)
Jul 19, 2019 0.4610 0.4615 0.4200 0.4200 126,300 -0.03(-6.67%)
Jul 18, 2019 0.4400 0.4600 0.4400 0.4500 38,098 +0.00(+0.00%)
Jul 17, 2019 0.4600 0.4700 0.4300 0.4500 72,243 -0.02(-4.26%)
Jul 16, 2019 0.4800 0.4900 0.4500 0.4700 108,906 -0.00(-0.95%)
Jul 15, 2019 0.4300 0.4800 0.4291 0.4745 367,341 +0.03(+7.91%)
Jul 12, 2019 0.4640 0.4797 0.4250 0.4397 191,000 -0.03(-5.40%)
Jul 11, 2019 0.4700 0.5000 0.4608 0.4648 203,245 -0.01(-1.11%)
Jul 10, 2019 0.4500 0.4900 0.4500 0.4700 141,915 +0.02(+4.44%)
Jul 09, 2019 0.4600 0.4600 0.4400 0.4500 152,249 -0.00(-0.24%)
Jul 08, 2019 0.4420 0.4601 0.4420 0.4511 393,354 +0.02(+3.72%)
Jul 05, 2019 0.4353 0.4475 0.4275 0.4349 58,700 -0.00(-0.09%)
Jul 03, 2019 0.4400 0.4600 0.4200 0.4353 85,500 -0.00(-1.07%)
Jul 02, 2019 0.4555 0.4692 0.4387 0.4400 80,909 -0.01(-2.22%)
Jul 01, 2019 0.4620 0.4700 0.4300 0.4500 127,806 +0.00(+0.00%)
Jun 28, 2019 0.4300 0.4696 0.4110 0.4500 376,900 +0.03(+7.14%)
Jun 27, 2019 0.4300 0.4400 0.4100 0.4200 180,852 -0.01(-2.33%)
Jun 26, 2019 0.4643 0.4796 0.4000 0.4300 448,255 -0.06(-12.19%)
Jun 25, 2019 0.5127 0.5355 0.4200 0.4897 400,927 -0.03(-5.83%)
Jun 24, 2019 0.5200 0.5600 0.4800 0.5200 396,158 -0.05(-8.50%)
Jun 21, 2019 0.5500 0.6000 0.5500 0.5683 144,800 -0.02(-3.68%)
Jun 20, 2019 0.5900 0.5900 0.5400 0.5900 73,703 +0.00(+0.00%)
Jun 19, 2019 0.5600 0.5900 0.5351 0.5900 72,953 +0.03(+5.36%)
Jun 18, 2019 0.5600 0.5800 0.5200 0.5600 76,663 -0.01(-0.94%)
Jun 17, 2019 0.5300 0.5654 0.5200 0.5653 77,054 +0.03(+4.69%)
Jun 14, 2019 0.5600 0.5900 0.5200 0.5400 119,300 -0.02(-3.57%)
Jun 13, 2019 0.5900 0.6100 0.5400 0.5600 82,699 -0.02(-3.45%)
Jun 12, 2019 0.5720 0.6199 0.5600 0.5800 177,216 +0.01(+1.75%)
Jun 11, 2019 0.5400 0.5800 0.5300 0.5700 210,281 +0.04(+7.55%)
Jun 10, 2019 0.5300 0.5400 0.5100 0.5300 163,483 +0.01(+2.71%)
Jun 07, 2019 0.5469 0.5469 0.5100 0.5160 75,600 +0.01(+1.06%)
Jun 06, 2019 0.5350 0.5415 0.5100 0.5106 227,310 -0.05(-8.82%)
Jun 05, 2019 0.5700 0.5700 0.5500 0.5600 67,599 -0.01(-1.75%)
Jun 04, 2019 0.5400 0.5735 0.5200 0.5700 195,202 +0.06(+11.50%)
Jun 03, 2019 0.6031 0.6031 0.5100 0.5112 347,156 -0.08(-13.63%)
May 31, 2019 0.6390 0.6390 0.5900 0.5919 93,700 -0.01(-2.17%)
May 30, 2019 0.6051 0.6249 0.6000 0.6050 76,514 -0.00(-0.02%)
May 29, 2019 0.6200 0.6300 0.6040 0.6051 86,130 -0.02(-3.95%)
May 28, 2019 0.6600 0.6600 0.6111 0.6300 126,058 -0.02(-3.08%)
May 24, 2019 0.6600 0.6625 0.6400 0.6500 58,600 +0.02(+3.17%)
May 23, 2019 0.6900 0.6900 0.6200 0.6300 259,057 -0.06(-8.70%)
May 22, 2019 0.7100 0.7200 0.6900 0.6900 53,580 -0.02(-2.14%)
May 21, 2019 0.7201 0.7570 0.7000 0.7051 70,548 -0.02(-2.35%)
May 20, 2019 0.7300 0.7500 0.7100 0.7221 72,163 -0.02(-2.55%)
May 17, 2019 0.7300 0.7600 0.7103 0.7410 108,800 -0.01(-1.20%)
May 16, 2019 0.7400 0.7900 0.7300 0.7500 110,373 +0.00(+0.00%)
May 15, 2019 0.6900 0.8600 0.6900 0.7500 649,253 +0.06(+8.70%)
May 14, 2019 0.6700 0.6900 0.6600 0.6900 97,955 -0.00(-0.33%)
May 13, 2019 0.7000 0.7000 0.6600 0.6923 151,480 -0.02(-2.26%)
May 10, 2019 0.7494 0.7595 0.6901 0.7083 163,400 -0.02(-2.84%)
May 09, 2019 0.8000 0.8000 0.7230 0.7290 93,880 -0.03(-4.38%)
May 08, 2019 0.8100 0.8115 0.7600 0.7624 112,757 -0.05(-5.88%)
May 07, 2019 0.8100 0.8100 0.7800 0.8100 60,166 +0.01(+1.25%)
May 06, 2019 0.8300 0.8300 0.8000 0.8000 94,181 -0.02(-2.15%)
May 03, 2019 0.8175 0.8400 0.8175 0.8176 74,200 +0.01(+0.94%)
May 02, 2019 0.8200 0.8500 0.8100 0.8100 52,473 -0.01(-1.39%)
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.