Akers Biosciences (NQ: AKER )

2.050 USD -0.010 (-0.49%)
Official Closing Price Updated: 7:35 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 0.4600 0.4700 0.4300 0.4400 86,978 -0.01(-2.46%)
Sep 27, 2019 0.4875 0.4911 0.4500 0.4511 87,100 -0.03(-5.39%)
Sep 26, 2019 0.4990 0.4990 0.4700 0.4768 133,474 +0.01(+1.45%)
Sep 25, 2019 0.4800 0.5000 0.4700 0.4700 45,658 -0.01(-2.08%)
Sep 24, 2019 0.4900 0.5100 0.4800 0.4800 94,403 -0.01(-2.26%)
Sep 23, 2019 0.4967 0.5200 0.4700 0.4911 69,552 -0.01(-1.13%)
Sep 20, 2019 0.4750 0.5200 0.4660 0.4967 229,200 -0.00(-0.46%)
Sep 19, 2019 0.4743 0.5000 0.4520 0.4990 59,190 +0.02(+5.25%)
Sep 18, 2019 0.4935 0.5000 0.4581 0.4741 81,802 +0.00(+0.83%)
Sep 17, 2019 0.5200 0.5200 0.4702 0.4702 128,906 -0.03(-5.96%)
Sep 16, 2019 0.5200 0.5300 0.5000 0.5000 250,851 +0.00(+0.93%)
Sep 13, 2019 0.4600 0.5240 0.4600 0.4954 612,200 +0.04(+7.70%)
Sep 12, 2019 0.4600 0.4700 0.4400 0.4600 165,450 +0.00(+0.00%)
Sep 11, 2019 0.4700 0.4800 0.4500 0.4600 89,552 +0.01(+2.77%)
Sep 10, 2019 0.4450 0.4600 0.4400 0.4476 114,568 -0.01(-2.70%)
Sep 09, 2019 0.4323 0.4935 0.4300 0.4600 176,947 +0.02(+3.60%)
Sep 06, 2019 0.4403 0.4499 0.4260 0.4440 69,700 +0.01(+1.25%)
Sep 05, 2019 0.4308 0.4500 0.4250 0.4385 62,777 +0.01(+1.93%)
Sep 04, 2019 0.4371 0.4540 0.4215 0.4302 70,999 -0.01(-2.23%)
Sep 03, 2019 0.4300 0.4500 0.4200 0.4400 91,705 +0.01(+2.33%)
Aug 30, 2019 0.4500 0.4599 0.4260 0.4300 122,900 -0.02(-4.44%)
Aug 29, 2019 0.4500 0.4600 0.4400 0.4500 49,101 +0.00(+0.00%)
Aug 28, 2019 0.4100 0.4600 0.4100 0.4500 288,349 +0.03(+8.12%)
Aug 27, 2019 0.4400 0.4600 0.4113 0.4162 93,666 -0.02(-5.41%)
Aug 26, 2019 0.4600 0.4600 0.4400 0.4400 66,838 -0.02(-4.35%)
Aug 23, 2019 0.4450 0.4750 0.4400 0.4600 255,100 +0.03(+5.75%)
Aug 22, 2019 0.4320 0.4550 0.4200 0.4350 345,163 +0.01(+2.50%)
Aug 21, 2019 0.4240 0.4340 0.4150 0.4244 54,888 +0.00(+0.09%)
Aug 20, 2019 0.4240 0.4340 0.4200 0.4240 53,023 -0.00(-0.77%)
Aug 19, 2019 0.4300 0.4479 0.4200 0.4273 88,498 +0.01(+1.71%)
Aug 16, 2019 0.4500 0.4661 0.4100 0.4201 136,200 -0.03(-6.64%)
Aug 15, 2019 0.5500 0.5600 0.4500 0.4500 230,588 -0.07(-13.46%)
Aug 14, 2019 0.5118 0.6000 0.4701 0.5200 273,004 -0.03(-5.45%)
Aug 13, 2019 0.4700 0.6800 0.4700 0.5500 1,997,768 +0.08(+18.03%)
Aug 12, 2019 0.4200 0.4700 0.4130 0.4660 300,871 +0.04(+8.37%)
Aug 09, 2019 0.4255 0.4400 0.4127 0.4300 44,300 +0.02(+4.88%)
Aug 08, 2019 0.4100 0.4400 0.4100 0.4100 103,744 -0.01(-2.38%)
Aug 07, 2019 0.4300 0.4400 0.4200 0.4200 64,321 -0.00(-0.73%)
Aug 06, 2019 0.4215 0.4400 0.4125 0.4231 89,706 +0.00(+0.40%)
Aug 05, 2019 0.4400 0.4400 0.4111 0.4214 83,881 -0.02(-4.23%)
Aug 02, 2019 0.4500 0.4550 0.4211 0.4400 109,900 +0.01(+1.15%)
Aug 01, 2019 0.4300 0.4471 0.4101 0.4350 148,325 +0.02(+3.57%)
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%)
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.