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, 2017 0.8071 0.8300 0.7800 0.8151 131,237 -0.00(-0.60%)
Oct 30, 2017 0.8300 0.8340 0.8011 0.8200 111,828 -0.01(-1.20%)
Oct 27, 2017 0.8300 0.8382 0.8100 0.8300 128,083 +0.01(+0.61%)
Oct 26, 2017 0.8200 0.8502 0.8050 0.8250 214,123 -0.02(-2.24%)
Oct 25, 2017 0.9018 0.9400 0.8002 0.8439 367,763 -0.03(-2.96%)
Oct 24, 2017 0.8000 1.080 0.7800 0.8696 2,425,369 +0.05(+6.05%)
Oct 23, 2017 0.8211 0.8289 0.7900 0.8200 139,180 -0.00(-0.09%)
Oct 20, 2017 0.8040 0.8500 0.8000 0.8207 163,178 -0.02(-2.27%)
Oct 19, 2017 0.8400 0.8800 0.7600 0.8398 313,355 -0.02(-2.33%)
Oct 18, 2017 0.9000 0.9300 0.8500 0.8598 207,161 -0.02(-2.30%)
Oct 17, 2017 0.9000 0.9380 0.8600 0.8800 164,440 -0.01(-1.12%)
Oct 16, 2017 1.080 1.095 0.8700 0.8900 1,030,937 -0.16(-15.40%)
Oct 13, 2017 1.300 1.320 1.020 1.052 893,118 -0.21(-16.51%)
Oct 12, 2017 0.9200 1.820 0.9046 1.260 5,559,697 +0.40(+46.24%)
Oct 11, 2017 0.9100 0.9100 0.8616 0.8616 59,801 -0.04(-4.19%)
Oct 10, 2017 0.9200 0.9200 0.8616 0.8993 84,803 -0.01(-1.16%)
Oct 09, 2017 0.8834 0.9400 0.8550 0.9099 318,337 +0.04(+5.19%)
Oct 06, 2017 0.8400 0.8804 0.8400 0.8650 68,990 +0.00(+0.02%)
Oct 05, 2017 0.8500 0.9000 0.8500 0.8648 109,769 +0.06(+7.03%)
Oct 04, 2017 0.8000 0.8200 0.8000 0.8080 75,991 +0.01(+1.00%)
Oct 03, 2017 0.8500 0.8500 0.8000 0.8000 39,647 -0.02(-2.44%)
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.