Akers Biosciences (NQ: AKER )

3.330 USD -0.080 (-2.35%)
Official Closing Price Updated: 7:40 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,806,076 +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%)
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%)
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.