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 (%)
Jan 31, 2019 1.070 1.140 1.070 1.110 203,535 -0.05(-4.31%)
Jan 30, 2019 1.210 1.210 1.060 1.160 418,711 -0.03(-2.52%)
Jan 29, 2019 1.210 1.260 1.120 1.190 191,210 -0.01(-0.83%)
Jan 28, 2019 1.300 1.340 1.160 1.200 331,708 -0.10(-7.69%)
Jan 25, 2019 1.360 1.360 1.250 1.300 227,700 -0.06(-4.41%)
Jan 24, 2019 1.360 1.490 1.310 1.360 254,746 -0.01(-0.73%)
Jan 23, 2019 1.320 1.390 1.290 1.370 187,927 +0.04(+3.01%)
Jan 22, 2019 1.390 1.390 1.300 1.330 223,894 -0.06(-4.32%)
Jan 18, 2019 1.370 1.400 1.320 1.390 200,900 +0.03(+2.21%)
Jan 17, 2019 1.420 1.450 1.300 1.360 308,243 -0.11(-7.48%)
Jan 16, 2019 1.340 1.480 1.270 1.470 552,922 +0.17(+13.08%)
Jan 15, 2019 1.300 1.340 1.260 1.300 98,048 -0.03(-2.26%)
Jan 14, 2019 1.340 1.380 1.280 1.330 192,709 -0.01(-0.75%)
Jan 11, 2019 1.390 1.410 1.250 1.340 196,500 -0.04(-2.90%)
Jan 10, 2019 1.450 1.540 1.320 1.380 542,142 -0.06(-4.17%)
Jan 09, 2019 1.300 1.480 1.260 1.440 864,105 +0.12(+9.09%)
Jan 08, 2019 1.270 1.390 1.240 1.320 342,642 +0.08(+6.45%)
Jan 07, 2019 1.190 1.330 1.120 1.240 560,610 +0.05(+4.20%)
Jan 04, 2019 1.110 1.190 1.100 1.190 206,800 +0.03(+2.59%)
Jan 03, 2019 1.110 1.200 1.050 1.160 253,844 -0.04(-3.33%)
Jan 02, 2019 1.190 1.230 1.100 1.200 401,649 +0.07(+6.19%)
Dec 31, 2018 1.350 1.480 1.050 1.130 1,296,400 -0.14(-10.67%)
Dec 28, 2018 1.000 1.480 0.9990 1.265 3,119,900 +0.27(+26.79%)
Dec 27, 2018 0.6686 1.083 0.6350 0.9977 982,742 +0.29(+40.60%)
Dec 26, 2018 0.6000 0.7100 0.5700 0.7096 491,676 +0.12(+20.27%)
Dec 24, 2018 0.6400 0.6400 0.5700 0.5900 168,800 -0.07(-10.61%)
Dec 21, 2018 0.8000 0.8000 0.6500 0.6600 270,700 -0.11(-14.29%)
Dec 20, 2018 0.8500 0.8500 0.7500 0.7700 192,739 -0.05(-6.35%)
Dec 19, 2018 0.8963 0.9897 0.8000 0.8222 345,448 -0.07(-8.22%)
Dec 18, 2018 1.020 1.020 0.8500 0.8958 402,208 -0.10(-10.42%)
Dec 17, 2018 1.120 1.180 0.9400 1.000 552,217 -0.16(-13.79%)
Dec 14, 2018 1.230 1.230 1.120 1.160 161,100 -0.08(-6.45%)
Dec 13, 2018 1.250 1.270 1.210 1.240 141,749 -0.01(-0.80%)
Dec 12, 2018 1.290 1.290 1.240 1.250 179,168 +0.00(+0.00%)
Dec 11, 2018 1.290 1.330 1.240 1.250 168,688 -0.07(-5.30%)
Dec 10, 2018 1.300 1.340 1.230 1.320 197,124 -0.05(-3.65%)
Dec 07, 2018 1.500 1.500 1.300 1.370 231,700 +0.02(+1.48%)
Dec 06, 2018 1.360 1.360 1.260 1.350 193,808 +0.04(+3.05%)
Dec 04, 2018 1.430 1.430 1.230 1.310 368,600 -0.14(-9.66%)
Dec 03, 2018 1.500 1.540 1.430 1.450 303,371 -0.06(-3.97%)
Nov 30, 2018 1.630 1.650 1.480 1.510 394,300 -0.14(-8.48%)
Nov 29, 2018 1.610 1.680 1.610 1.650 252,655 -0.04(-2.37%)
Nov 28, 2018 1.600 1.720 1.600 1.690 677,694 +0.09(+5.62%)
Nov 27, 2018 1.650 1.730 1.580 1.600 396,874 -0.11(-6.43%)
Nov 26, 2018 1.700 1.850 1.670 1.710 732,151 +0.00(+0.00%)
Nov 23, 2018 1.650 1.770 1.650 1.710 327,200 +0.02(+1.18%)
Nov 21, 2018 1.690 1.690 1.690 0 +0.05(+3.05%)
Nov 20, 2018 1.750 1.750 1.490 1.640 1,563,297 -0.11(-6.29%)
Nov 19, 2018 2.670 3.200 1.560 1.750 15,377,172 +0.52(+42.28%)
Nov 16, 2018 1.540 1.640 1.230 1.230 1,109,800 -0.37(-23.13%)
Nov 15, 2018 2.070 2.250 1.500 1.600 1,118,268 -0.67(-29.52%)
Nov 14, 2018 2.390 2.500 2.150 2.270 590,520 -0.19(-7.72%)
Nov 13, 2018 2.590 2.720 2.350 2.460 511,118 -0.12(-4.65%)
Nov 12, 2018 2.370 2.800 2.360 2.580 1,593,257 +0.21(+8.86%)
Nov 09, 2018 2.250 2.480 2.250 2.370 493,200 +0.12(+5.33%)
Nov 08, 2018 2.110 2.400 2.000 2.250 923,703 +1.94(+615.42%)
Nov 07, 2018 0.3267 0.3400 0.2900 0.3145 13,312,286 -0.08(-20.38%)
Nov 06, 2018 0.3423 0.3990 0.3400 0.3950 4,516,462 +0.05(+12.86%)
Nov 05, 2018 0.3600 0.3600 0.3300 0.3500 2,082,566 +0.01(+2.94%)
Nov 02, 2018 0.3550 0.3630 0.3200 0.3400 4,945,900 -0.00(-0.03%)
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.