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 (%)
Oct 31, 2018 0.4400 0.4400 0.3500 0.3700 12,918,644 -0.10(-21.28%)
Oct 30, 2018 0.4200 0.4900 0.4050 0.4700 8,461,075 +0.03(+6.82%)
Oct 29, 2018 0.4000 0.4400 0.3800 0.4400 6,135,938 +0.06(+15.79%)
Oct 26, 2018 0.4100 0.4200 0.3800 0.3800 2,569,400 -0.04(-9.52%)
Oct 25, 2018 0.4200 0.4700 0.3700 0.4200 10,852,742 +0.02(+3.73%)
Oct 24, 2018 0.3850 0.4250 0.3711 0.4049 8,578,047 +0.02(+6.55%)
Oct 23, 2018 0.3600 0.3800 0.3500 0.3800 2,873,139 +0.01(+2.84%)
Oct 22, 2018 0.3700 0.3750 0.3500 0.3695 1,956,403 +0.01(+2.64%)
Oct 19, 2018 0.3400 0.4000 0.3300 0.3600 3,891,900 +0.03(+9.09%)
Oct 18, 2018 0.3400 0.3400 0.3200 0.3300 1,563,209 -0.01(-2.45%)
Oct 17, 2018 0.3520 0.3600 0.3370 0.3383 2,390,841 -0.01(-3.89%)
Oct 16, 2018 0.3780 0.3800 0.3371 0.3520 3,713,070 -0.02(-4.86%)
Oct 15, 2018 0.3600 0.3949 0.3538 0.3700 3,977,558 +0.02(+5.71%)
Oct 12, 2018 0.3600 0.4000 0.3300 0.3500 6,040,400 +0.05(+17.06%)
Oct 11, 2018 0.3309 0.3339 0.2950 0.2990 3,474,541 -0.02(-6.91%)
Oct 10, 2018 0.3446 0.3699 0.3200 0.3212 2,647,036 -0.03(-9.27%)
Oct 09, 2018 0.3400 0.3850 0.3399 0.3540 2,484,495 -0.01(-2.07%)
Oct 08, 2018 0.3770 0.3850 0.3100 0.3615 5,086,857 -0.04(-9.63%)
Oct 05, 2018 0.4300 0.4400 0.3700 0.4000 7,360,700 -0.01(-1.96%)
Oct 04, 2018 0.3479 0.4395 0.3400 0.4080 17,070,068 +0.07(+20.46%)
Oct 03, 2018 0.4200 0.4200 0.3250 0.3387 7,409,304 -0.07(-17.39%)
Oct 02, 2018 0.4000 0.4450 0.3700 0.4100 14,530,550 +0.03(+7.89%)
Oct 01, 2018 0.3000 0.4200 0.2900 0.3800 15,606,408 +0.10(+33.80%)
Sep 28, 2018 0.2790 0.3050 0.2730 0.2840 3,094,800 +0.01(+5.19%)
Sep 27, 2018 0.2946 0.2946 0.2650 0.2700 2,434,972 -0.01(-5.26%)
Sep 26, 2018 0.2744 0.3100 0.2660 0.2850 6,684,234 +0.02(+9.62%)
Sep 25, 2018 0.2500 0.2800 0.2500 0.2600 4,792,252 +0.01(+5.05%)
Sep 24, 2018 0.2580 0.2580 0.2450 0.2475 1,279,797 -0.00(-1.00%)
Sep 21, 2018 0.2500 0.2600 0.2400 0.2500 1,411,600 +0.00(+0.16%)
Sep 20, 2018 0.2400 0.2550 0.2350 0.2496 2,003,915 +0.00(+1.67%)
Sep 19, 2018 0.2500 0.2530 0.2410 0.2455 1,816,886 -0.01(-2.73%)
Sep 18, 2018 0.2550 0.2620 0.2510 0.2524 1,165,677 -0.00(-1.56%)
Sep 17, 2018 0.2652 0.2652 0.2550 0.2564 1,626,514 -0.00(-1.38%)
Sep 14, 2018 0.2600 0.2700 0.2600 0.2600 1,845,300 -0.01(-1.92%)
Sep 13, 2018 0.3000 0.3001 0.2619 0.2651 3,114,619 -0.04(-14.48%)
Sep 12, 2018 0.2650 0.3200 0.2535 0.3100 7,943,575 +0.06(+22.53%)
Sep 11, 2018 0.2650 0.2650 0.2530 0.2530 2,241,817 -0.00(-0.86%)
Sep 10, 2018 0.2553 0.2698 0.2520 0.2552 1,575,816 -0.00(-1.85%)
Sep 07, 2018 0.2500 0.2600 0.2500 0.2600 1,245,800 +0.01(+4.00%)
Sep 06, 2018 0.2500 0.2600 0.2500 0.2500 649,342 -0.00(-1.46%)
Sep 05, 2018 0.2500 0.2600 0.2480 0.2537 853,185 -0.00(-1.63%)
Sep 04, 2018 0.2800 0.2800 0.2550 0.2579 1,692,251 -0.02(-5.63%)
Aug 31, 2018 0.2733 0.2733 0.2733 0 +0.02(+7.05%)
Aug 30, 2018 0.2402 0.2611 0.2402 0.2553 1,701,750 +0.01(+2.99%)
Aug 29, 2018 0.2520 0.2520 0.2400 0.2479 1,209,908 -0.00(-0.84%)
Aug 28, 2018 0.2500 0.2600 0.2500 0.2500 1,092,554 -0.00(-0.64%)
Aug 27, 2018 0.2574 0.2670 0.2516 0.2516 1,074,554 +0.00(+0.64%)
Aug 24, 2018 0.2700 0.2800 0.2500 0.2500 1,487,500 -0.02(-7.68%)
Aug 23, 2018 0.2697 0.2960 0.2600 0.2708 2,320,081 +0.00(+0.30%)
Aug 22, 2018 0.2336 0.2710 0.2300 0.2700 2,438,305 +0.03(+12.50%)
Aug 21, 2018 0.2470 0.2470 0.2400 0.2400 1,438,778 -0.01(-4.15%)
Aug 20, 2018 0.2685 0.2685 0.2400 0.2504 1,651,177 -0.01(-4.06%)
Aug 17, 2018 0.2740 0.2780 0.2550 0.2610 1,392,700 -0.01(-4.74%)
Aug 16, 2018 0.2608 0.2950 0.2600 0.2740 1,845,395 +0.01(+5.38%)
Aug 15, 2018 0.2200 0.2700 0.2100 0.2600 4,660,706 -0.04(-13.33%)
Aug 14, 2018 0.2800 0.3100 0.2700 0.3000 5,841,306 +0.03(+11.11%)
Aug 13, 2018 0.2700 0.2800 0.2500 0.2700 2,200,946 +0.00(+0.00%)
Aug 10, 2018 0.2500 0.2900 0.2400 0.2700 5,057,500 +0.03(+14.16%)
Aug 09, 2018 0.2200 0.2500 0.2000 0.2365 3,619,789 +0.03(+12.62%)
Aug 08, 2018 0.2400 0.2500 0.2000 0.2100 4,312,244 -0.04(-16.23%)
Aug 07, 2018 0.2590 0.2590 0.2400 0.2507 1,503,174 -0.00(-1.65%)
Aug 06, 2018 0.2730 0.2747 0.2516 0.2549 2,237,606 -0.02(-7.64%)
Aug 03, 2018 0.2900 0.2900 0.2750 0.2760 1,193,800 -0.00(-1.43%)
Aug 02, 2018 0.2800 0.3000 0.2700 0.2800 1,581,093 -0.01(-3.45%)
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.