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 (%)
Jul 31, 2014 3.840 3.840 3.700 3.830 8,850 +0.12(+3.23%)
Jul 30, 2014 3.690 3.827 3.670 3.710 1,500 -0.05(-1.33%)
Jul 29, 2014 3.830 3.850 3.700 3.760 6,302 +0.06(+1.62%)
Jul 28, 2014 3.849 3.860 3.692 3.700 31,049 -0.15(-3.90%)
Jul 25, 2014 3.850 3.850 3.850 3.850 419 -0.00(-0.03%)
Jul 24, 2014 3.900 3.900 3.750 3.851 5,030 -0.09(-2.26%)
Jul 23, 2014 4.040 4.040 3.800 3.940 4,800 -0.10(-2.48%)
Jul 22, 2014 3.900 4.040 3.900 4.040 8,755 +0.09(+2.28%)
Jul 21, 2014 3.880 3.970 3.880 3.950 5,200 +0.08(+2.02%)
Jul 18, 2014 3.730 3.960 3.730 3.872 28,275 +0.27(+7.54%)
Jul 17, 2014 4.200 4.200 3.540 3.600 73,870 -0.30(-7.67%)
Jul 16, 2014 4.020 4.071 3.880 3.899 9,002 -0.19(-4.67%)
Jul 15, 2014 4.186 4.186 3.980 4.090 6,640 +0.09(+2.25%)
Jul 14, 2014 4.060 4.100 3.996 4.000 7,884 -0.07(-1.72%)
Jul 11, 2014 4.060 4.190 4.020 4.070 6,000 +0.19(+4.90%)
Jul 10, 2014 4.210 4.230 3.810 3.880 17,428 -0.32(-7.62%)
Jul 09, 2014 4.190 4.360 4.190 4.200 3,602 +0.02(+0.48%)
Jul 08, 2014 4.310 4.460 4.070 4.180 16,633 -0.08(-1.88%)
Jul 07, 2014 4.250 4.320 4.100 4.260 9,941 -0.06(-1.39%)
Jul 03, 2014 4.320 4.320 4.320 4.320 300 +0.04(+0.94%)
Jul 02, 2014 4.060 4.290 4.060 4.280 13,413 +0.13(+3.13%)
Jul 01, 2014 4.330 4.340 4.100 4.150 7,432 -0.11(-2.58%)
Jun 30, 2014 4.050 4.310 4.040 4.260 22,133 +0.25(+6.23%)
Jun 27, 2014 4.121 4.140 4.000 4.010 3,622 -0.21(-4.97%)
Jun 26, 2014 4.140 4.250 3.740 4.220 38,247 +0.07(+1.69%)
Jun 25, 2014 4.190 4.190 3.750 4.150 49,520 +0.20(+5.06%)
Jun 24, 2014 3.990 3.990 3.790 3.950 7,341 +0.01(+0.25%)
Jun 23, 2014 3.780 3.940 3.760 3.940 9,255 +0.11(+2.87%)
Jun 20, 2014 3.820 3.870 3.370 3.830 15,299 +0.22(+6.09%)
Jun 19, 2014 3.780 3.910 3.500 3.610 18,606 -0.30(-7.67%)
Jun 18, 2014 3.949 3.949 3.800 3.910 16,133 +0.01(+0.26%)
Jun 17, 2014 4.030 4.030 3.820 3.900 2,800 -0.03(-0.76%)
Jun 16, 2014 3.930 3.930 3.930 3.930 303 -0.02(-0.51%)
Jun 13, 2014 3.890 3.970 3.890 3.950 8,711 +0.00(+0.00%)
Jun 12, 2014 3.860 3.990 3.860 3.950 9,798 +0.14(+3.70%)
Jun 11, 2014 3.740 3.820 3.610 3.809 11,826 +0.03(+0.77%)
Jun 10, 2014 4.000 4.000 3.750 3.780 27,207 -0.32(-7.80%)
Jun 06, 2014 4.180 4.190 4.040 4.100 9,740 -0.03(-0.73%)
Jun 05, 2014 4.049 4.150 4.040 4.130 19,149 +0.14(+3.51%)
Jun 04, 2014 3.791 4.110 3.791 3.990 20,433 +0.15(+3.99%)
Jun 03, 2014 3.989 3.989 3.820 3.837 2,625 +0.06(+1.51%)
Jun 02, 2014 3.990 3.999 3.780 3.780 3,000 -0.13(-3.25%)
May 30, 2014 4.000 4.000 3.900 3.907 12,232 -0.07(-1.83%)
May 29, 2014 3.890 4.000 3.880 3.980 4,450 +0.13(+3.38%)
May 28, 2014 4.045 4.045 3.780 3.850 2,391 +0.00(+0.00%)
May 27, 2014 3.855 3.860 3.830 3.850 6,325 -0.07(-1.79%)
May 23, 2014 3.830 3.920 3.920 3.920 9,000 -0.06(-1.51%)
May 22, 2014 3.990 3.990 3.980 3.980 1,564 +0.13(+3.38%)
May 21, 2014 3.770 3.990 3.770 3.850 3,300 +0.01(+0.26%)
May 20, 2014 3.990 3.990 3.830 3.840 15,311 -0.10(-2.54%)
May 19, 2014 3.750 3.990 3.750 3.940 12,090 +0.23(+6.20%)
May 16, 2014 3.800 3.810 3.600 3.710 12,116 -0.07(-1.85%)
May 15, 2014 3.850 3.850 3.780 3.780 9,553 -0.14(-3.57%)
May 14, 2014 3.990 4.000 3.780 3.920 27,430 +0.07(+1.82%)
May 13, 2014 3.817 4.000 3.590 3.850 27,470 +0.17(+4.62%)
May 12, 2014 3.670 3.949 3.600 3.680 23,093 -0.05(-1.34%)
May 09, 2014 3.770 3.770 3.500 3.730 7,940 -0.03(-0.80%)
May 08, 2014 3.720 3.770 3.500 3.760 10,100 +0.23(+6.52%)
May 07, 2014 3.570 3.750 3.500 3.530 13,348 -0.04(-1.12%)
May 06, 2014 3.790 3.790 3.270 3.570 10,350 +0.06(+1.71%)
May 05, 2014 3.500 3.650 3.490 3.510 8,604 -0.05(-1.40%)
May 02, 2014 3.570 3.580 3.400 3.560 17,164 +0.06(+1.71%)
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.