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 (%)
Jul 31, 2018 0.3100 0.3135 0.2750 0.2772 3,565,620 -0.03(-10.58%)
Jul 30, 2018 0.3300 0.3400 0.3100 0.3100 2,170,575 -0.02(-6.06%)
Jul 27, 2018 0.3400 0.3400 0.3200 0.3300 2,259,400 -0.01(-2.77%)
Jul 26, 2018 0.3500 0.3502 0.3327 0.3394 1,616,171 -0.01(-3.17%)
Jul 25, 2018 0.3605 0.3629 0.3330 0.3505 1,635,744 -0.01(-3.18%)
Jul 24, 2018 0.3650 0.3700 0.3600 0.3620 1,245,619 -0.00(-0.30%)
Jul 23, 2018 0.3615 0.3775 0.3600 0.3631 971,734 -0.00(-0.97%)
Jul 20, 2018 0.3750 0.3775 0.3620 0.3666 1,015,926 -0.00(-0.93%)
Jul 19, 2018 0.3800 0.3800 0.3700 0.3701 1,435,441 +0.00(+0.46%)
Jul 18, 2018 0.3670 0.3800 0.3600 0.3684 2,431,027 +0.01(+2.93%)
Jul 17, 2018 0.3700 0.3796 0.3550 0.3579 1,934,943 -0.02(-5.79%)
Jul 16, 2018 0.3840 0.3949 0.3700 0.3799 2,605,819 +0.02(+7.01%)
Jul 13, 2018 0.3520 0.3550 0.3410 0.3550 2,240,072 +0.00(+0.03%)
Jul 12, 2018 0.3600 0.3650 0.3500 0.3549 1,549,113 -0.01(-1.42%)
Jul 11, 2018 0.3650 0.3650 0.3500 0.3600 1,034,981 +0.01(+1.90%)
Jul 10, 2018 0.3720 0.3720 0.3500 0.3533 1,601,406 -0.01(-3.73%)
Jul 09, 2018 0.3782 0.3800 0.3640 0.3670 1,381,835 -0.01(-2.39%)
Jul 06, 2018 0.3750 0.3900 0.3711 0.3760 1,300,698 +0.00(+0.03%)
Jul 05, 2018 0.3950 0.3954 0.3712 0.3759 1,282,466 -0.02(-3.84%)
Jul 03, 2018 0.3909 0.3909 0.3909 0 +0.01(+2.54%)
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.