Akers Biosciences (NQ: AKER )

1.852 USD -0.098 (-5.03%)
Streaming Delayed Price Updated: 12:40 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 2.730 2.740 2.420 2.520 1,748,041 -0.20(-7.35%)
Aug 28, 2020 2.730 2.890 2.630 2.720 1,847,800 -0.13(-4.56%)
Aug 27, 2020 3.910 3.950 2.700 2.850 7,208,932 -1.42(-33.26%)
Aug 26, 2020 3.920 4.220 3.920 4.270 1,187,058 +0.19(+4.66%)
Aug 25, 2020 4.000 4.360 3.750 4.080 1,490,651 -0.30(-6.85%)
Aug 24, 2020 5.020 5.100 4.270 4.380 1,370,272 -0.87(-16.57%)
Aug 21, 2020 5.870 5.890 4.690 5.250 2,608,800 -0.66(-11.17%)
Aug 20, 2020 6.170 6.300 5.860 5.910 501,327 -0.35(-5.59%)
Aug 19, 2020 6.290 6.420 6.070 6.260 482,003 -0.20(-3.10%)
Aug 18, 2020 6.110 6.500 5.780 6.460 1,319,223 +0.13(+2.05%)
Aug 17, 2020 6.120 6.840 5.860 6.330 2,578,777 +0.27(+4.46%)
Aug 14, 2020 5.480 6.120 5.130 6.060 1,653,600 +0.60(+10.99%)
Aug 13, 2020 5.600 5.660 5.300 5.460 802,388 -0.04(-0.73%)
Aug 12, 2020 5.490 5.820 5.290 5.500 620,060 +0.06(+1.10%)
Aug 11, 2020 5.750 5.850 5.350 5.440 2,086,474 -1.10(-16.82%)
Aug 10, 2020 6.160 6.970 6.160 6.540 1,856,075 +0.56(+9.36%)
Aug 07, 2020 5.500 6.092 5.340 5.980 1,391,600 +0.47(+8.53%)
Aug 06, 2020 5.440 5.720 5.234 5.510 766,711 +0.22(+4.16%)
Aug 05, 2020 5.110 5.570 4.980 5.290 665,346 +0.30(+6.01%)
Aug 04, 2020 5.010 5.150 4.950 4.990 468,801 -0.03(-0.60%)
Aug 03, 2020 5.170 5.250 4.820 5.020 866,085 -0.17(-3.28%)
Jul 31, 2020 5.680 6.250 4.960 5.190 2,570,400 -0.30(-5.46%)
Jul 30, 2020 4.940 5.850 4.870 5.490 2,202,833 +0.52(+10.46%)
Jul 29, 2020 5.020 5.200 4.960 4.970 294,667 -0.10(-1.97%)
Jul 28, 2020 5.020 5.310 4.950 5.070 390,172 -0.01(-0.20%)
Jul 27, 2020 4.920 5.150 4.600 5.080 478,080 +0.14(+2.83%)
Jul 24, 2020 5.210 5.330 4.680 4.940 747,700 -0.39(-7.32%)
Jul 23, 2020 5.660 5.700 5.270 5.330 580,035 -0.20(-3.62%)
Jul 22, 2020 5.520 5.800 5.220 5.530 1,184,322 +0.06(+1.10%)
Jul 21, 2020 5.550 6.230 5.050 5.470 2,383,296 -0.19(-3.36%)
Jul 20, 2020 4.380 6.400 4.160 5.660 5,926,159 +1.26(+28.64%)
Jul 17, 2020 4.480 4.540 4.220 4.400 782,900 +0.11(+2.56%)
Jul 16, 2020 3.890 4.490 3.810 4.290 1,473,996 +0.39(+10.00%)
Jul 15, 2020 4.000 4.000 3.600 3.900 699,414 -0.10(-2.38%)
Jul 14, 2020 3.450 4.140 3.410 3.995 2,769,559 +0.53(+15.13%)
Jul 13, 2020 3.410 3.600 3.305 3.470 569,192 +0.07(+2.06%)
Jul 10, 2020 3.510 3.530 3.373 3.400 254,200 -0.09(-2.58%)
Jul 09, 2020 3.370 3.580 3.270 3.490 726,052 +0.11(+3.25%)
Jul 08, 2020 3.370 3.500 3.260 3.380 499,133 +0.00(+0.00%)
Jul 07, 2020 3.410 3.440 3.180 3.380 736,311 -0.06(-1.74%)
Jul 06, 2020 3.530 3.530 3.370 3.440 430,113 -0.12(-3.37%)
Jul 02, 2020 3.520 3.600 3.480 3.560 402,900 +0.04(+1.14%)
Jul 01, 2020 3.450 3.560 3.390 3.520 332,927 +0.04(+1.15%)
Jun 30, 2020 3.530 3.550 3.350 3.480 568,865 -0.10(-2.79%)
Jun 29, 2020 3.680 3.810 3.510 3.580 828,347 -0.09(-2.45%)
Jun 26, 2020 3.650 3.780 3.500 3.670 1,216,900 +0.05(+1.38%)
Jun 25, 2020 3.540 3.670 3.410 3.620 516,765 +0.08(+2.26%)
Jun 24, 2020 3.470 3.570 3.330 3.540 634,239 +0.04(+1.14%)
Jun 23, 2020 3.530 4.050 3.450 3.500 3,688,240 +0.16(+4.79%)
Jun 22, 2020 3.300 3.400 3.300 3.340 304,090 +0.02(+0.60%)
Jun 19, 2020 3.260 3.380 3.260 3.320 267,200 +0.06(+1.84%)
Jun 18, 2020 3.310 3.340 3.230 3.260 253,303 -0.08(-2.40%)
Jun 17, 2020 3.330 3.390 3.270 3.340 226,722 +0.00(+0.00%)
Jun 16, 2020 3.400 3.440 3.260 3.340 281,472 +0.06(+1.83%)
Jun 15, 2020 3.280 3.420 3.120 3.280 760,503 -0.09(-2.70%)
Jun 12, 2020 3.480 3.480 3.300 3.371 488,600 +0.02(+0.63%)
Jun 11, 2020 3.510 3.780 3.300 3.350 1,153,903 -0.35(-9.46%)
Jun 10, 2020 3.890 3.900 3.630 3.700 682,100 -0.14(-3.65%)
Jun 09, 2020 3.770 4.050 3.640 3.840 1,729,259 +0.15(+4.07%)
Jun 08, 2020 3.590 3.870 3.570 3.690 971,732 +0.10(+2.79%)
Jun 05, 2020 3.530 3.740 3.510 3.590 893,500 -0.09(-2.45%)
Jun 04, 2020 3.520 3.810 3.450 3.680 1,386,715 +0.17(+4.84%)
Jun 03, 2020 3.500 3.540 3.390 3.510 477,883 +0.01(+0.29%)
Jun 02, 2020 3.520 3.580 3.410 3.500 376,903 +0.00(+0.00%)
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.