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 (%)
Jan 31, 2018 0.2550 0.2845 0.2480 0.2813 14,440,495 +0.03(+11.58%)
Jan 30, 2018 0.2700 0.2700 0.2460 0.2521 6,421,835 -0.00(-1.91%)
Jan 29, 2018 0.2500 0.2670 0.2380 0.2570 11,966,798 +0.02(+7.98%)
Jan 26, 2018 0.2500 0.2550 0.2360 0.2380 6,812,124 +0.00(+0.13%)
Jan 25, 2018 0.2500 0.2525 0.2310 0.2377 6,150,292 -0.01(-2.78%)
Jan 24, 2018 0.2700 0.2700 0.2420 0.2445 8,801,841 -0.02(-5.93%)
Jan 23, 2018 0.2400 0.2700 0.2350 0.2599 20,608,948 +0.02(+10.55%)
Jan 22, 2018 0.2400 0.2400 0.2100 0.2351 7,928,829 +0.00(+2.08%)
Jan 19, 2018 0.2575 0.2590 0.2220 0.2303 10,351,574 -0.01(-6.00%)
Jan 18, 2018 0.2850 0.3000 0.2200 0.2450 28,969,748 -0.05(-18.33%)
Jan 17, 2018 0.2310 0.3050 0.2270 0.3000 61,333,984 +0.09(+44.93%)
Jan 16, 2018 0.2000 0.2190 0.1922 0.2070 21,208,878 +0.02(+12.87%)
Jan 12, 2018 0.1834 0.1834 0.1834 0 +0.00(+2.00%)
Jan 11, 2018 0.1700 0.1847 0.1600 0.1798 10,698,300 +0.01(+8.97%)
Jan 10, 2018 0.1770 0.1800 0.1535 0.1650 13,878,690 -0.03(-15.34%)
Jan 09, 2018 0.1600 0.2098 0.1576 0.1949 58,120,568 +0.04(+29.85%)
Jan 08, 2018 0.1496 0.1630 0.1405 0.1501 8,562,167 +0.01(+4.60%)
Jan 05, 2018 0.1420 0.1470 0.1321 0.1435 2,588,655 +0.00(+3.02%)
Jan 04, 2018 0.1400 0.1439 0.1375 0.1393 1,564,455 +0.00(+1.68%)
Jan 03, 2018 0.1290 0.1449 0.1260 0.1370 4,606,380 +0.01(+6.95%)
Jan 02, 2018 0.1390 0.1395 0.1280 0.1281 2,835,275 -0.01(-4.40%)
Dec 29, 2017 0.1340 0.1340 0.1340 0 -0.00(-2.55%)
Dec 28, 2017 0.1470 0.1479 0.1332 0.1375 2,269,829 -0.00(-1.86%)
Dec 27, 2017 0.1300 0.1550 0.1285 0.1401 8,394,194 +0.01(+8.77%)
Dec 26, 2017 0.1330 0.1350 0.1250 0.1288 1,620,372 -0.00(-1.68%)
Dec 22, 2017 0.1390 0.1400 0.1220 0.1310 2,207,064 -0.01(-4.52%)
Dec 21, 2017 0.1490 0.1490 0.1350 0.1372 2,247,823 -0.01(-4.06%)
Dec 20, 2017 0.1480 0.1480 0.1313 0.1430 6,781,755 +0.00(+0.70%)
Dec 19, 2017 0.1400 0.1550 0.1310 0.1420 16,179,727 -0.25(-64.05%)
Dec 18, 2017 0.4000 0.4500 0.3700 0.3950 313,511 -0.01(-3.66%)
Dec 15, 2017 0.3700 0.4196 0.3699 0.4100 303,846 +0.03(+7.89%)
Dec 14, 2017 0.3841 0.3902 0.3600 0.3800 172,234 -0.00(-0.94%)
Dec 13, 2017 0.3700 0.4000 0.3600 0.3836 181,108 -0.01(-2.24%)
Dec 12, 2017 0.4000 0.4480 0.3800 0.3924 221,989 -0.01(-2.63%)
Dec 11, 2017 0.4250 0.4600 0.4000 0.4030 396,436 -0.06(-12.39%)
Dec 08, 2017 0.4570 0.6400 0.4204 0.4600 1,018,681 +0.00(+0.66%)
Dec 07, 2017 0.4456 0.5085 0.4015 0.4570 167,086 +0.02(+3.84%)
Dec 06, 2017 0.4800 0.4697 0.4100 0.4401 253,014 -0.03(-6.30%)
Dec 05, 2017 0.5500 0.5500 0.4505 0.4697 578,999 -0.13(-21.72%)
Dec 04, 2017 0.4500 0.6200 0.4500 0.6000 1,379,208 +0.16(+36.36%)
Dec 01, 2017 0.4825 0.4924 0.4000 0.4400 334,234 -0.05(-10.20%)
Nov 30, 2017 0.5000 0.5200 0.4618 0.4900 104,728 -0.01(-2.00%)
Nov 29, 2017 0.5145 0.5200 0.4700 0.5000 96,275 +0.01(+2.04%)
Nov 28, 2017 0.5091 0.5200 0.4501 0.4900 173,695 +0.01(+1.05%)
Nov 27, 2017 0.5599 0.5599 0.3600 0.4849 296,744 -0.09(-14.93%)
Nov 24, 2017 0.5500 0.5900 0.5500 0.5700 83,679 +0.03(+5.36%)
Nov 22, 2017 0.5985 0.5985 0.5150 0.5410 303,038 -0.02(-4.25%)
Nov 21, 2017 0.6154 0.6262 0.5555 0.5650 197,350 -0.05(-8.01%)
Nov 20, 2017 0.6200 0.6480 0.6000 0.6142 173,628 -0.01(-0.94%)
Nov 17, 2017 0.6400 0.6440 0.6123 0.6200 150,565 -0.02(-2.81%)
Nov 16, 2017 0.6300 0.6400 0.6200 0.6379 185,954 -0.01(-1.10%)
Nov 15, 2017 0.7800 0.7800 0.6100 0.6450 424,566 -0.15(-18.35%)
Nov 14, 2017 0.7800 0.8275 0.7500 0.7900 453,005 +0.04(+5.69%)
Nov 13, 2017 0.7600 0.7600 0.7380 0.7475 97,187 +0.02(+2.40%)
Nov 10, 2017 0.7201 0.7399 0.7002 0.7300 102,415 +0.03(+3.99%)
Nov 09, 2017 0.7000 0.7400 0.7000 0.7020 69,430 +0.00(+0.43%)
Nov 08, 2017 0.7250 0.7496 0.6800 0.6990 244,563 -0.04(-5.92%)
Nov 07, 2017 0.7500 0.7599 0.7400 0.7430 85,289 -0.03(-3.41%)
Nov 06, 2017 0.7506 0.7701 0.7300 0.7692 94,685 -0.00(-0.09%)
Nov 03, 2017 0.7642 0.8000 0.7212 0.7699 243,704 -0.01(-1.23%)
Nov 02, 2017 0.7941 0.8001 0.7600 0.7795 131,399 -0.02(-2.56%)
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.