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%)
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.