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 (%)
Apr 16, 2021 2.470 2.470 2.470 0 -0.26(-9.52%)
Apr 15, 2021 2.730 2.870 2.600 2.730 246,902 +0.06(+2.25%)
Apr 14, 2021 2.990 3.000 2.630 2.670 355,689 -0.29(-9.80%)
Apr 13, 2021 3.490 3.490 2.760 2.960 888,902 -0.53(-15.19%)
Apr 12, 2021 3.270 3.600 3.220 3.490 380,475 +0.28(+8.72%)
Apr 09, 2021 3.360 3.360 3.200 3.210 52,000 -0.11(-3.31%)
Apr 08, 2021 3.420 3.420 3.290 3.320 63,740 -0.03(-0.90%)
Apr 07, 2021 3.280 3.420 3.210 3.350 273,111 +0.11(+3.40%)
Apr 06, 2021 3.280 3.440 3.200 3.240 160,538 -0.09(-2.70%)
Apr 05, 2021 3.400 3.550 3.230 3.330 172,209 -0.04(-1.19%)
Apr 01, 2021 3.210 3.420 3.110 3.370 167,500 +0.15(+4.66%)
Mar 31, 2021 3.060 3.270 3.020 3.220 99,333 +0.16(+5.23%)
Mar 30, 2021 3.070 3.260 3.030 3.060 109,076 -0.01(-0.33%)
Mar 29, 2021 3.330 3.330 3.020 3.070 94,108 -0.27(-8.08%)
Mar 26, 2021 3.290 3.450 3.140 3.340 165,900 -0.01(-0.30%)
Mar 25, 2021 3.040 3.350 2.880 3.350 259,194 +0.33(+10.93%)
Mar 24, 2021 3.550 3.550 3.020 3.020 284,864 -0.45(-12.97%)
Mar 23, 2021 3.460 3.630 3.410 3.470 209,629 -0.05(-1.42%)
Mar 22, 2021 3.780 3.840 3.470 3.520 548,082 +0.08(+2.33%)
Mar 19, 2021 3.540 4.090 3.440 3.440 803,400 -0.08(-2.27%)
Mar 18, 2021 3.680 3.790 3.520 3.520 151,323 -0.16(-4.35%)
Mar 17, 2021 3.560 3.800 3.560 3.680 269,784 +0.01(+0.27%)
Mar 16, 2021 3.550 3.700 3.440 3.670 261,121 +0.16(+4.56%)
Mar 15, 2021 3.560 3.810 3.460 3.510 323,585 +0.00(+0.00%)
Mar 12, 2021 3.290 3.570 3.180 3.510 356,800 +0.21(+6.36%)
Mar 11, 2021 3.420 3.490 3.230 3.300 414,672 -0.10(-2.94%)
Mar 10, 2021 3.200 3.430 3.150 3.400 399,339 +0.26(+8.28%)
Mar 09, 2021 2.770 3.170 2.730 3.140 362,583 +0.49(+18.49%)
Mar 08, 2021 2.720 2.860 2.650 2.650 180,336 -0.10(-3.64%)
Mar 05, 2021 2.650 2.840 2.470 2.750 536,300 +0.11(+4.17%)
Mar 04, 2021 2.920 2.990 2.500 2.640 514,245 -0.27(-9.28%)
Mar 03, 2021 3.060 3.100 2.900 2.910 360,656 -0.10(-3.32%)
Mar 02, 2021 3.320 3.400 3.000 3.010 531,709 -0.38(-11.21%)
Mar 01, 2021 3.330 3.440 3.330 3.390 131,665 +0.06(+1.80%)
Feb 26, 2021 3.420 3.495 3.230 3.330 433,900 -0.08(-2.35%)
Feb 25, 2021 3.670 3.680 3.330 3.410 323,227 -0.12(-3.40%)
Feb 24, 2021 3.300 3.560 3.250 3.530 376,687 +0.47(+15.36%)
Feb 23, 2021 3.370 3.370 2.730 3.060 703,153 -0.40(-11.56%)
Feb 22, 2021 3.460 3.580 3.300 3.460 386,788 -0.10(-2.81%)
Feb 19, 2021 3.900 3.920 3.480 3.560 681,000 -0.37(-9.41%)
Feb 18, 2021 3.890 4.080 3.710 3.930 1,326,835 -0.09(-2.24%)
Feb 17, 2021 3.900 4.380 3.700 4.020 2,330,542 -0.80(-16.60%)
Feb 16, 2021 4.130 5.240 4.000 4.820 11,053,974 +1.07(+28.53%)
Feb 12, 2021 3.610 3.850 3.539 3.750 789,300 +0.06(+1.63%)
Feb 11, 2021 4.500 4.770 3.400 3.690 4,855,318 -0.36(-8.89%)
Feb 10, 2021 3.450 4.480 3.440 4.050 5,773,948 +0.60(+17.39%)
Feb 09, 2021 3.250 3.600 3.250 3.450 1,411,085 +0.16(+4.86%)
Feb 08, 2021 3.210 3.340 3.110 3.290 1,045,682 +0.19(+6.13%)
Feb 05, 2021 2.920 3.140 2.840 3.100 493,400 +0.21(+7.27%)
Feb 04, 2021 2.730 2.970 2.730 2.890 399,012 +0.19(+7.04%)
Feb 03, 2021 2.730 2.750 2.620 2.700 214,506 +0.01(+0.37%)
Feb 02, 2021 2.630 2.700 2.630 2.690 100,650 +0.06(+2.28%)
Feb 01, 2021 2.660 2.730 2.580 2.630 151,276 -0.01(-0.38%)
Jan 29, 2021 2.770 2.889 2.640 2.640 193,400 -0.15(-5.38%)
Jan 28, 2021 2.850 2.890 2.630 2.790 231,758 +0.01(+0.36%)
Jan 27, 2021 3.030 3.080 2.760 2.780 649,030 -0.28(-9.15%)
Jan 26, 2021 2.900 3.200 2.840 3.060 1,808,913 +0.23(+8.13%)
Jan 25, 2021 2.900 2.980 2.650 2.830 404,239 -0.02(-0.70%)
Jan 22, 2021 2.650 2.870 2.610 2.850 436,100 +0.16(+5.95%)
Jan 21, 2021 2.810 2.810 2.670 2.690 220,523 -0.08(-2.89%)
Jan 20, 2021 2.500 2.850 2.500 2.770 1,175,136 +0.25(+9.92%)
Jan 19, 2021 2.620 2.670 2.510 2.520 401,453 -0.13(-4.91%)
Jan 15, 2021 2.610 2.690 2.490 2.650 513,200 -0.04(-1.49%)
Jan 14, 2021 2.650 2.700 2.560 2.690 365,658 +0.04(+1.51%)
Jan 13, 2021 2.470 2.650 2.470 2.650 656,927 +0.21(+8.61%)
Jan 12, 2021 2.350 2.500 2.290 2.440 633,990 +0.12(+5.17%)
Jan 11, 2021 2.320 2.510 2.280 2.320 818,339 +0.01(+0.65%)
Jan 08, 2021 2.300 2.380 2.240 2.305 415,100 +0.04(+1.54%)
Jan 07, 2021 2.170 2.340 2.170 2.270 622,667 +0.12(+5.58%)
Jan 06, 2021 2.220 2.260 2.150 2.150 280,054 -0.07(-3.15%)
Jan 05, 2021 2.090 2.250 2.090 2.220 672,888 +0.12(+5.71%)
Jan 04, 2021 2.040 2.100 2.000 2.100 205,873 +0.11(+5.53%)
Dec 31, 2020 1.990 1.990 1.990 395,335 -0.05(-2.45%)
Dec 30, 2020 1.950 2.090 1.930 2.040 395,335 +0.09(+4.62%)
Dec 29, 2020 2.100 2.100 1.930 1.950 377,508 -0.16(-7.58%)
Dec 28, 2020 2.110 2.160 2.080 2.110 262,820 +0.03(+1.44%)
Dec 24, 2020 2.200 2.200 2.060 2.080 216,100 -0.06(-2.80%)
Dec 23, 2020 2.100 2.240 2.100 2.140 805,274 +0.07(+3.38%)
Dec 22, 2020 2.080 2.130 2.050 2.070 308,492 +0.01(+0.49%)
Dec 21, 2020 1.990 2.080 1.970 2.060 291,308 +0.04(+1.98%)
Dec 18, 2020 2.000 2.050 1.980 2.020 415,700 +0.04(+2.02%)
Dec 17, 2020 2.000 2.020 1.960 1.980 223,927 -0.01(-0.50%)
Dec 16, 2020 1.970 2.020 1.950 1.990 140,578 +0.03(+1.53%)
Dec 15, 2020 1.980 2.010 1.940 1.960 177,208 -0.01(-0.51%)
Dec 14, 2020 2.020 2.040 1.970 1.970 184,580 -0.04(-1.99%)
Dec 11, 2020 2.000 2.090 1.970 2.010 417,700 +0.00(+0.00%)
Dec 10, 2020 2.000 2.030 1.970 2.010 489,674 +0.03(+1.52%)
Dec 09, 2020 2.060 2.060 1.970 1.980 402,101 -0.05(-2.46%)
Dec 08, 2020 2.030 2.080 2.000 2.030 277,341 +0.01(+0.50%)
Dec 07, 2020 2.050 2.050 1.970 2.020 394,698 -0.02(-0.98%)
Dec 04, 2020 2.040 2.049 1.970 2.040 421,500 +0.02(+0.99%)
Dec 03, 2020 1.990 2.120 1.960 2.020 884,782 -0.02(-0.98%)
Dec 02, 2020 2.060 2.540 1.980 2.040 9,332,099 +0.04(+2.00%)
Dec 01, 2020 2.050 2.060 1.980 2.000 363,051 -0.04(-1.96%)
Nov 30, 2020 1.940 2.070 1.870 2.040 735,890 +0.13(+6.81%)
Nov 27, 2020 1.840 1.935 1.830 1.910 297,600 +0.08(+4.37%)
Nov 25, 2020 1.880 1.890 1.820 1.830 271,900 -0.05(-2.66%)
Nov 24, 2020 2.040 2.040 1.850 1.880 521,776 -0.12(-6.00%)
Nov 23, 2020 1.890 2.040 1.820 2.000 710,776 +0.13(+6.95%)
Nov 20, 2020 1.850 1.940 1.780 1.870 929,800 +0.05(+2.75%)
Nov 19, 2020 1.860 1.870 1.760 1.820 664,264 -0.07(-3.70%)
Nov 18, 2020 1.920 1.920 1.770 1.890 810,225 -0.02(-1.05%)
Nov 17, 2020 1.900 1.940 1.820 1.910 523,782 -0.03(-1.55%)
Nov 16, 2020 1.850 2.000 1.830 1.940 759,710 -0.07(-3.48%)
Nov 13, 2020 1.870 2.100 1.870 2.010 1,970,200 -0.21(-9.46%)
Nov 12, 2020 2.180 2.940 2.080 2.220 45,724,996 +0.50(+29.07%)
Nov 11, 2020 1.710 1.740 1.650 1.720 274,550 +0.03(+1.78%)
Nov 10, 2020 1.750 1.750 1.650 1.690 246,565 -0.04(-2.31%)
Nov 09, 2020 1.800 1.840 1.660 1.730 605,404 -0.14(-7.49%)
Nov 06, 2020 1.770 1.970 1.760 1.870 1,228,800 +0.05(+2.75%)
Nov 05, 2020 1.770 1.850 1.710 1.820 730,223 +0.06(+3.41%)
Nov 04, 2020 1.800 1.820 1.700 1.760 241,785 -0.02(-1.12%)
Nov 03, 2020 1.820 1.840 1.760 1.780 251,633 +0.00(+0.00%)
Nov 02, 2020 1.850 1.870 1.740 1.780 270,869 -0.07(-3.78%)
Oct 30, 2020 1.950 1.952 1.800 1.850 260,200 -0.10(-5.13%)
Oct 29, 2020 2.020 2.020 1.870 1.950 639,674 -0.10(-4.88%)
Oct 28, 2020 2.020 2.080 1.900 2.050 898,702 -0.01(-0.49%)
Oct 27, 2020 2.130 2.180 2.030 2.060 226,299 -0.13(-5.94%)
Oct 26, 2020 2.240 2.260 2.120 2.190 233,643 -0.02(-0.90%)
Oct 23, 2020 2.230 2.250 2.190 2.210 72,900 +0.00(+0.00%)
Oct 22, 2020 2.170 2.260 2.170 2.210 72,956 +0.03(+1.38%)
Oct 21, 2020 2.230 2.270 2.160 2.180 117,956 -0.05(-2.24%)
Oct 20, 2020 2.250 2.270 2.200 2.230 131,388 -0.04(-1.76%)
Oct 19, 2020 2.320 2.340 2.230 2.270 66,555 +0.00(+0.00%)
Oct 16, 2020 2.350 2.350 2.260 2.270 193,700 -0.03(-1.30%)
Oct 15, 2020 2.310 2.340 2.280 2.300 129,572 -0.05(-2.13%)
Oct 14, 2020 2.440 2.440 2.310 2.350 226,361 -0.10(-4.08%)
Oct 13, 2020 2.270 2.460 2.270 2.450 714,261 +0.14(+6.06%)
Oct 12, 2020 2.330 2.330 2.270 2.310 121,794 -0.03(-1.28%)
Oct 09, 2020 2.350 2.350 2.280 2.340 130,600 +0.03(+1.30%)
Oct 08, 2020 2.300 2.340 2.290 2.310 93,707 +0.01(+0.43%)
Oct 07, 2020 2.340 2.370 2.280 2.300 184,067 -0.02(-0.86%)
Oct 06, 2020 2.320 2.380 2.270 2.320 157,244 +0.05(+2.20%)
Oct 05, 2020 2.300 2.390 2.250 2.270 385,850 +0.00(+0.00%)
Oct 02, 2020 2.190 2.340 2.190 2.270 431,700 +0.05(+2.25%)
Oct 01, 2020 2.250 2.280 2.200 2.220 164,981 -0.03(-1.33%)
Sep 30, 2020 2.210 2.270 2.160 2.250 238,537 +0.09(+4.17%)
Sep 29, 2020 2.240 2.320 2.160 2.160 325,358 -0.07(-3.14%)
Sep 28, 2020 2.240 2.250 2.110 2.230 278,420 +0.08(+3.72%)
Sep 25, 2020 2.090 2.210 2.080 2.150 234,300 +0.10(+4.88%)
Sep 24, 2020 2.140 2.170 1.970 2.050 660,761 -0.20(-8.89%)
Sep 23, 2020 2.440 2.450 2.180 2.250 459,373 -0.19(-7.79%)
Sep 22, 2020 2.450 2.480 2.350 2.440 403,792 +0.00(+0.00%)
Sep 21, 2020 2.500 2.540 2.400 2.440 361,538 -0.11(-4.31%)
Sep 18, 2020 2.410 2.640 2.410 2.550 1,141,200 +0.11(+4.51%)
Sep 17, 2020 2.430 2.490 2.350 2.440 538,135 +0.00(+0.00%)
Sep 16, 2020 2.390 2.610 2.390 2.440 1,000,831 +0.07(+2.95%)
Sep 15, 2020 2.330 2.410 2.300 2.370 400,210 +0.06(+2.60%)
Sep 14, 2020 2.300 2.450 2.260 2.310 611,303 +0.07(+3.12%)
Sep 11, 2020 2.230 2.390 2.160 2.240 1,185,300 -0.03(-1.32%)
Sep 10, 2020 2.420 2.490 2.240 2.270 910,199 -0.14(-5.81%)
Sep 09, 2020 2.260 2.500 2.200 2.410 1,858,626 +0.03(+1.26%)
Sep 08, 2020 2.080 2.770 2.060 2.380 3,815,941 +0.16(+7.21%)
Sep 04, 2020 2.270 2.316 2.000 2.220 944,400 -0.14(-5.93%)
Sep 03, 2020 2.500 2.560 2.310 2.360 673,641 -0.17(-6.72%)
Sep 02, 2020 2.610 2.620 2.410 2.530 1,047,903 -0.09(-3.44%)
Sep 01, 2020 2.510 2.680 2.480 2.620 2,068,167 +0.10(+3.97%)
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 +0.52(+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%)
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.