Akers Biosciences (NQ: AKER )

2.100 USD -0.090 (-4.11%)
Streaming Delayed Price Updated: 11:20 AM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 3.410 3.690 3.260 3.650 757,300 +0.19(+5.49%)
Apr 30, 2020 3.540 3.600 3.400 3.460 358,239 -0.14(-3.89%)
Apr 29, 2020 3.690 3.800 3.524 3.600 384,324 -0.07(-1.91%)
Apr 28, 2020 3.850 3.850 3.510 3.670 453,093 -0.18(-4.68%)
Apr 27, 2020 4.100 4.100 3.780 3.850 524,949 -0.05(-1.28%)
Apr 24, 2020 3.740 4.410 3.551 3.900 2,793,700 +0.28(+7.73%)
Apr 23, 2020 3.460 3.690 3.350 3.620 692,208 +0.14(+4.02%)
Apr 22, 2020 3.320 3.590 3.300 3.480 357,733 +0.02(+0.58%)
Apr 21, 2020 3.640 3.690 3.340 3.460 403,344 -0.28(-7.49%)
Apr 20, 2020 3.370 4.120 3.300 3.740 1,589,051 +0.32(+9.36%)
Apr 17, 2020 3.640 3.650 3.170 3.420 735,200 -0.22(-6.04%)
Apr 16, 2020 3.950 3.960 3.460 3.640 656,788 -0.26(-6.67%)
Apr 15, 2020 4.380 4.510 3.860 3.900 568,712 -0.70(-15.22%)
Apr 14, 2020 4.600 5.050 4.520 4.600 1,170,377 -0.14(-2.95%)
Apr 13, 2020 4.750 4.840 4.350 4.740 1,446,692 -0.39(-7.60%)
Apr 09, 2020 5.870 5.890 4.860 5.130 3,065,900 -0.82(-13.78%)
Apr 08, 2020 6.290 6.960 5.510 5.950 7,658,866 +0.25(+4.39%)
Apr 07, 2020 6.250 8.850 5.350 5.700 35,117,926 +1.01(+21.54%)
Apr 06, 2020 3.160 5.860 2.700 4.690 57,132,231 +2.79(+147.49%)
Apr 03, 2020 1.920 1.944 1.850 1.895 73,000 -0.05(-2.82%)
Apr 02, 2020 2.020 2.050 1.920 1.950 34,230 -0.09(-4.41%)
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.