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 30, 2015 2.970 2.970 2.850 2.910 4,230 -0.11(-3.64%)
Oct 29, 2015 2.870 3.020 2.786 3.020 15,259 +0.16(+5.59%)
Oct 28, 2015 2.710 2.890 2.700 2.860 5,222 +0.12(+4.38%)
Oct 27, 2015 2.830 2.920 2.740 2.740 4,525 -0.10(-3.52%)
Oct 26, 2015 2.620 2.840 2.620 2.840 4,940 +0.13(+4.99%)
Oct 23, 2015 2.600 2.750 2.310 2.705 18,602 +0.06(+2.08%)
Oct 22, 2015 2.810 2.810 2.650 2.650 6,082 -0.04(-1.49%)
Oct 21, 2015 2.780 2.790 2.640 2.690 28,405 +0.11(+4.26%)
Oct 20, 2015 3.180 3.180 2.450 2.580 91,571 -0.72(-21.82%)
Oct 19, 2015 3.350 3.490 3.270 3.300 2,027 -0.19(-5.44%)
Oct 16, 2015 3.490 3.490 3.490 3.490 2,000 +0.14(+4.18%)
Oct 15, 2015 3.360 3.360 3.330 3.350 910 +0.10(+3.08%)
Oct 14, 2015 3.280 3.280 3.240 3.250 2,207 -0.14(-4.13%)
Oct 13, 2015 3.730 3.730 3.300 3.390 10,758 -0.15(-4.24%)
Oct 09, 2015 3.400 3.540 3.540 3.540 13 +0.04(+1.14%)
Oct 08, 2015 3.370 3.510 3.360 3.500 5,602 +0.10(+2.94%)
Oct 07, 2015 3.534 3.534 3.355 3.400 6,593 -0.00(-0.15%)
Oct 06, 2015 3.350 3.440 3.320 3.405 10,027 +0.00(+0.15%)
Oct 05, 2015 3.730 3.730 3.300 3.400 51,486 -0.33(-8.85%)
Oct 02, 2015 3.190 3.730 3.126 3.730 4,671 +0.54(+17.07%)
Oct 01, 2015 3.060 3.186 3.050 3.186 1,801 +0.04(+1.14%)
Sep 30, 2015 2.980 3.490 2.960 3.150 11,161 +0.05(+1.61%)
Sep 29, 2015 2.960 3.180 2.960 3.100 5,970 +0.23(+8.01%)
Sep 28, 2015 3.100 3.100 2.770 2.870 9,309 -0.30(-9.46%)
Sep 25, 2015 3.170 3.190 3.140 3.170 4,232 -0.22(-6.49%)
Sep 24, 2015 3.420 3.480 3.160 3.390 14,042 -0.09(-2.59%)
Sep 23, 2015 3.420 3.500 3.310 3.480 14,713 +0.06(+1.75%)
Sep 22, 2015 3.500 3.520 3.180 3.420 20,548 -0.12(-3.39%)
Sep 21, 2015 3.010 3.910 3.010 3.540 74,049 +0.33(+10.28%)
Sep 18, 2015 2.940 3.210 2.940 3.210 23,105 +0.24(+8.08%)
Sep 17, 2015 2.880 3.000 2.880 2.970 9,910 +0.04(+1.36%)
Sep 16, 2015 2.950 3.080 2.860 2.930 11,173 -0.02(-0.67%)
Sep 15, 2015 3.080 3.190 2.800 2.950 24,688 -0.16(-5.14%)
Sep 14, 2015 2.993 3.290 2.808 3.110 12,724 +0.15(+5.07%)
Sep 11, 2015 2.730 3.030 2.660 2.960 66,730 +0.16(+5.71%)
Sep 10, 2015 2.900 2.910 2.736 2.800 10,849 -0.17(-5.72%)
Sep 09, 2015 2.720 2.970 2.720 2.970 4,978 +0.17(+6.07%)
Sep 08, 2015 2.780 2.850 2.750 2.800 5,219 +0.05(+1.82%)
Sep 04, 2015 2.740 2.750 2.750 2.750 9,900 +0.00(+0.00%)
Sep 03, 2015 2.830 2.830 2.750 2.750 8,693 -0.02(-0.72%)
Sep 02, 2015 2.590 2.840 2.590 2.770 35,715 +0.24(+9.49%)
Sep 01, 2015 2.540 2.549 2.530 2.530 744 +0.01(+0.40%)
Aug 31, 2015 2.510 2.590 2.500 2.520 23,678 +0.04(+1.61%)
Aug 28, 2015 2.760 2.760 2.450 2.480 41,456 -0.31(-11.11%)
Aug 27, 2015 2.550 2.840 2.520 2.790 7,720 +0.23(+8.98%)
Aug 26, 2015 2.280 2.590 2.270 2.560 86,417 +0.09(+3.64%)
Aug 25, 2015 2.560 2.570 2.550 2.470 17,627 -0.22(-8.18%)
Aug 24, 2015 2.500 2.790 2.250 2.690 37,711 +0.07(+2.67%)
Aug 21, 2015 2.820 2.820 2.521 2.620 112,562 -0.18(-6.43%)
Aug 20, 2015 2.900 2.900 2.800 2.800 6,313 -0.12(-4.11%)
Aug 19, 2015 3.050 3.050 2.570 2.920 79,224 -0.16(-5.19%)
Aug 18, 2015 3.770 3.824 2.510 3.080 247,978 -0.70(-18.52%)
Aug 17, 2015 3.770 3.970 3.770 3.780 2,323 +0.00(+0.00%)
Aug 14, 2015 3.790 3.857 3.770 3.780 8,274 +0.00(+0.00%)
Aug 13, 2015 3.800 3.920 3.770 3.780 9,949 +0.01(+0.27%)
Aug 12, 2015 3.800 3.830 3.770 3.770 32,135 -0.07(-1.82%)
Aug 11, 2015 3.730 3.900 3.730 3.840 65,239 +0.10(+2.67%)
Aug 10, 2015 3.840 3.960 3.740 3.740 29,928 -0.11(-2.86%)
Aug 07, 2015 3.920 4.030 3.760 3.850 17,834 -0.07(-1.79%)
Aug 06, 2015 4.200 4.340 3.660 3.920 44,488 -0.28(-6.67%)
Aug 05, 2015 4.100 4.340 4.100 4.200 61,767 +0.09(+2.19%)
Aug 04, 2015 4.250 4.349 4.070 4.110 32,950 -0.01(-0.24%)
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.