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 (%)
Nov 30, 2016 1.900 1.990 1.800 1.900 36,761 +0.00(+0.00%)
Nov 29, 2016 1.900 1.950 1.800 1.900 140,598 +0.05(+2.70%)
Nov 28, 2016 1.950 2.250 1.750 1.850 134,034 -0.10(-5.13%)
Nov 25, 2016 2.050 2.150 1.800 1.950 86,978 -0.15(-7.14%)
Nov 23, 2016 2.100 2.100 2.100 0 +0.01(+0.54%)
Nov 22, 2016 2.400 2.600 2.000 2.089 314,733 +0.29(+16.04%)
Nov 21, 2016 2.100 2.100 1.800 1.800 166,464 -0.35(-16.28%)
Nov 18, 2016 2.100 2.200 2.095 2.150 42,279 +0.00(+0.00%)
Nov 17, 2016 2.350 2.450 2.225 2.150 146,308 -0.15(-6.32%)
Nov 16, 2016 3.000 3.045 2.250 2.295 203,346 -0.71(-23.50%)
Nov 15, 2016 3.300 3.300 2.550 3.000 63,454 -0.30(-9.09%)
Nov 14, 2016 3.362 3.550 3.250 3.300 30,633 +0.05(+1.54%)
Nov 11, 2016 3.250 3.350 3.250 3.250 9,934 +0.05(+1.56%)
Nov 10, 2016 3.250 3.300 3.200 3.200 24,722 -0.05(-1.54%)
Nov 09, 2016 3.250 3.300 3.250 3.250 22,899 -0.05(-1.52%)
Nov 08, 2016 3.250 3.300 3.250 3.300 3,536 +0.00(+0.00%)
Nov 07, 2016 3.200 3.300 3.200 3.300 5,562 +0.00(+0.00%)
Nov 04, 2016 3.250 3.300 3.205 3.300 21,142 +0.00(+0.00%)
Nov 03, 2016 3.400 3.400 3.250 3.300 9,730 +0.05(+1.54%)
Nov 02, 2016 3.450 3.450 3.250 3.250 2,707 +0.00(+0.00%)
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.