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%)
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.