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, 2014 3.500 3.590 3.350 3.410 14,891 -0.14(-3.94%)
Oct 30, 2014 3.550 3.714 3.550 3.550 9,916 -0.04(-1.11%)
Oct 29, 2014 3.603 3.850 3.590 3.590 5,640 +0.04(+1.13%)
Oct 28, 2014 3.600 3.600 3.520 3.550 16,545 -0.23(-6.08%)
Oct 27, 2014 3.590 3.850 3.590 3.780 10,250 +0.19(+5.29%)
Oct 24, 2014 3.550 3.590 3.470 3.590 4,000 +0.02(+0.56%)
Oct 23, 2014 3.750 3.980 3.460 3.570 29,512 +0.00(+0.00%)
Oct 22, 2014 3.740 3.740 3.500 3.570 11,206 +0.02(+0.56%)
Oct 21, 2014 3.982 3.990 3.500 3.550 42,019 -0.03(-0.84%)
Oct 20, 2014 3.200 3.860 3.200 3.580 7,972 +0.47(+15.11%)
Oct 17, 2014 3.210 3.210 3.110 3.110 4,080 +0.00(+0.00%)
Oct 16, 2014 3.200 3.250 3.110 3.110 3,320 -0.09(-2.81%)
Oct 15, 2014 3.280 3.380 3.200 3.200 47,449 +0.00(+0.00%)
Oct 14, 2014 3.240 3.250 3.051 3.200 45,523 -0.10(-3.03%)
Oct 13, 2014 3.100 3.300 3.100 3.300 11,156 -0.01(-0.17%)
Oct 10, 2014 3.270 3.360 3.060 3.306 19,060 +0.20(+6.29%)
Oct 09, 2014 3.300 3.300 3.110 3.110 10,980 -0.28(-8.26%)
Oct 08, 2014 3.310 3.390 3.250 3.390 5,025 -0.06(-1.74%)
Oct 07, 2014 3.600 3.820 3.450 3.450 34,867 -0.03(-0.86%)
Oct 06, 2014 3.500 3.850 3.480 3.480 74,161 -0.02(-0.57%)
Oct 03, 2014 3.630 4.150 3.500 3.500 113,484 -0.33(-8.62%)
Oct 02, 2014 3.600 4.150 3.590 3.830 75,711 +0.07(+1.86%)
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.