Akers Biosciences (NQ: AKER )

2.080 USD -0.110 (-5.02%)
Streaming Delayed Price Updated: 10:49 AM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 3.360 3.690 3.360 3.500 819,041 +0.10(+2.94%)
May 29, 2020 3.390 3.440 3.300 3.400 226,600 -0.04(-1.16%)
May 28, 2020 3.480 3.480 3.350 3.440 193,878 +0.00(+0.00%)
May 27, 2020 3.570 3.570 3.330 3.440 802,762 -0.06(-1.71%)
May 26, 2020 3.300 3.770 3.150 3.500 1,346,247 +0.29(+9.03%)
May 22, 2020 3.200 3.280 3.100 3.210 215,600 +0.02(+0.63%)
May 21, 2020 3.280 3.300 3.110 3.190 253,906 -0.06(-1.85%)
May 20, 2020 3.250 3.310 3.170 3.250 441,847 -0.08(-2.40%)
May 19, 2020 3.500 3.500 3.250 3.330 371,916 -0.06(-1.77%)
May 18, 2020 3.520 3.530 3.110 3.390 863,208 -0.12(-3.42%)
May 15, 2020 3.650 3.690 3.390 3.510 1,551,000 -0.07(-1.96%)
May 14, 2020 3.470 5.500 3.460 3.580 22,087,128 +0.05(+1.42%)
May 13, 2020 3.720 3.810 3.360 3.530 416,193 -0.12(-3.29%)
May 12, 2020 3.600 3.840 3.600 3.650 408,491 +0.02(+0.55%)
May 11, 2020 3.480 3.650 3.450 3.630 227,152 +0.08(+2.25%)
May 08, 2020 3.510 3.595 3.410 3.550 174,700 -0.02(-0.56%)
May 07, 2020 3.610 3.700 3.560 3.570 353,649 -0.04(-1.11%)
May 06, 2020 3.670 3.760 3.540 3.610 578,152 -0.06(-1.63%)
May 05, 2020 4.040 4.040 3.650 3.670 711,753 -0.24(-6.14%)
May 04, 2020 3.570 3.940 3.510 3.910 857,035 +0.26(+7.12%)
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.