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 (%)
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%)
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.