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 (%)
Jun 30, 2016 3.180 3.500 2.890 3.220 1,148,751 +0.44(+15.83%)
Jun 29, 2016 2.890 3.040 2.566 2.780 137,472 -0.05(-1.77%)
Jun 28, 2016 2.550 2.830 2.400 2.830 229,586 +0.29(+11.42%)
Jun 27, 2016 2.050 3.230 2.050 2.540 2,409,990 +0.62(+32.29%)
Jun 24, 2016 1.970 1.980 1.910 1.920 4,324 -0.08(-4.00%)
Jun 23, 2016 2.029 2.090 2.000 2.000 3,967 -0.10(-4.76%)
Jun 22, 2016 2.060 2.230 2.060 2.100 14,332 -0.03(-1.41%)
Jun 21, 2016 1.960 2.240 1.960 2.130 23,771 +0.22(+11.52%)
Jun 20, 2016 1.970 2.030 1.900 1.910 11,036 +0.10(+5.52%)
Jun 17, 2016 1.880 2.020 1.810 1.810 16,471 +0.00(+0.00%)
Jun 16, 2016 1.880 1.880 1.800 1.810 6,396 -0.15(-7.65%)
Jun 15, 2016 1.800 2.110 1.800 1.960 18,667 +0.09(+4.81%)
Jun 14, 2016 1.850 1.870 1.750 1.870 1,455 +0.02(+1.08%)
Jun 13, 2016 1.860 1.870 1.834 1.850 2,907 -0.15(-7.50%)
Jun 10, 2016 2.090 2.090 1.920 2.000 716 -0.08(-3.85%)
Jun 09, 2016 2.000 2.118 2.000 2.080 9,062 +0.09(+4.52%)
Jun 08, 2016 1.980 2.140 1.940 1.990 5,366 +0.04(+2.05%)
Jun 07, 2016 1.780 1.950 1.750 1.950 6,210 +0.12(+6.56%)
Jun 06, 2016 2.043 2.043 1.780 1.830 3,575 -0.06(-3.17%)
Jun 03, 2016 1.880 1.900 1.800 1.890 7,535 -0.05(-2.58%)
Jun 02, 2016 1.940 2.031 1.940 1.940 13,374 -0.01(-0.51%)
Jun 01, 2016 2.010 2.140 1.940 1.950 8,959 -0.19(-8.88%)
May 31, 2016 2.190 2.250 1.986 2.140 28,171 -0.11(-4.89%)
May 27, 2016 2.180 2.250 2.250 2.250 20,700 +0.09(+4.17%)
May 26, 2016 2.140 2.190 2.084 2.160 18,342 +0.07(+3.35%)
May 25, 2016 2.240 2.240 1.810 2.090 19,675 -0.15(-6.70%)
May 24, 2016 2.320 2.420 2.000 2.240 109,732 -0.02(-0.73%)
May 23, 2016 1.750 2.320 1.695 2.256 90,052 +0.53(+30.43%)
May 20, 2016 1.910 1.910 1.650 1.730 13,471 -0.12(-6.49%)
May 19, 2016 1.730 1.850 1.730 1.850 11,176 +0.07(+3.93%)
May 18, 2016 1.551 1.790 1.551 1.780 5,454 +0.00(+0.00%)
May 17, 2016 1.590 1.780 1.590 1.780 12,839 +0.16(+10.11%)
May 16, 2016 1.670 1.710 1.451 1.617 15,158 -0.03(-2.03%)
May 13, 2016 1.650 1.680 1.570 1.650 10,017 +0.00(+0.00%)
May 12, 2016 1.630 1.710 1.630 1.650 5,890 +0.09(+5.77%)
May 11, 2016 1.580 1.690 1.500 1.560 21,739 +0.03(+1.96%)
May 10, 2016 1.680 1.720 1.510 1.530 9,188 -0.09(-5.56%)
May 09, 2016 1.584 1.630 1.580 1.620 27,255 +0.06(+3.85%)
May 05, 2016 1.580 1.560 1.560 1.560 105 +0.00(+0.00%)
May 04, 2016 1.560 1.600 1.482 1.560 8,432 +0.01(+0.65%)
May 03, 2016 1.600 1.610 1.540 1.550 29,809 +0.03(+1.97%)
May 02, 2016 1.550 1.640 1.500 1.520 12,080 +0.01(+0.66%)
Apr 29, 2016 1.550 1.643 1.510 1.510 49,848 -0.08(-5.03%)
Apr 28, 2016 1.630 1.750 1.520 1.590 58,451 -0.07(-4.22%)
Apr 27, 2016 1.530 1.750 1.500 1.660 53,865 +0.10(+6.41%)
Apr 26, 2016 1.630 1.780 1.480 1.560 71,132 -0.06(-3.70%)
Apr 25, 2016 1.520 1.740 1.450 1.620 34,239 +0.04(+2.53%)
Apr 22, 2016 1.600 1.620 1.570 1.580 3,213 +0.01(+0.64%)
Apr 21, 2016 1.590 1.600 1.565 1.570 2,353 +0.04(+2.61%)
Apr 20, 2016 1.520 1.680 1.520 1.530 8,771 -0.10(-6.13%)
Apr 19, 2016 1.710 1.770 1.590 1.630 7,265 -0.06(-3.55%)
Apr 18, 2016 1.690 1.760 1.674 1.690 5,867 +0.01(+0.60%)
Apr 15, 2016 1.750 1.760 1.680 1.680 17,942 -0.06(-3.45%)
Apr 14, 2016 1.770 1.770 1.740 1.740 4,415 +0.08(+4.82%)
Apr 13, 2016 1.750 1.770 1.660 1.660 19,379 -0.11(-6.21%)
Apr 12, 2016 1.650 1.780 1.650 1.770 18,219 +0.16(+9.94%)
Apr 11, 2016 1.518 1.710 1.500 1.610 22,977 +0.10(+6.62%)
Apr 08, 2016 1.640 1.670 1.510 1.510 39,371 -0.12(-7.36%)
Apr 07, 2016 1.540 1.760 1.520 1.630 18,998 -0.01(-0.61%)
Apr 06, 2016 1.780 1.780 1.570 1.640 3,735 -0.13(-7.45%)
Apr 05, 2016 1.865 1.865 1.560 1.772 32,358 +0.21(+13.58%)
Apr 04, 2016 1.530 1.630 1.530 1.560 6,986 +0.02(+1.31%)
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.