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%)
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.