Akers Biosciences (NQ: AKER )

2.520 USD UNCHANGED
Streaming Delayed Price Updated: 7:56 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2.051 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 45,724,997 +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%)
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.