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%)
Oct 02, 2017 0.8100 0.8400 0.8010 0.8200 50,413 +0.01(+1.23%)
Sep 29, 2017 0.8500 0.8500 0.6992 0.8100 245,185 -0.05(-5.38%)
Sep 28, 2017 0.8500 0.9000 0.8401 0.8561 82,668 -0.02(-2.16%)
Sep 27, 2017 0.8900 0.8999 0.8500 0.8750 32,551 -0.01(-0.57%)
Sep 26, 2017 0.9100 0.9132 0.8617 0.8800 32,740 -0.03(-3.30%)
Sep 25, 2017 0.9000 0.9200 0.9000 0.9100 14,718 +0.00(+0.00%)
Sep 22, 2017 0.9051 0.9200 0.9000 0.9100 48,391 +0.01(+1.11%)
Sep 21, 2017 0.9400 0.9400 0.9000 0.9000 30,398 -0.02(-1.74%)
Sep 20, 2017 0.9431 0.9500 0.9000 0.9159 64,557 -0.02(-2.56%)
Sep 19, 2017 0.9200 0.9780 0.9000 0.9400 74,503 -0.01(-1.05%)
Sep 18, 2017 1.020 1.020 0.8800 0.9500 177,573 +0.00(+0.00%)
Sep 15, 2017 1.000 1.080 0.9500 0.9500 229,457 -0.04(-4.29%)
Sep 14, 2017 1.000 1.000 0.9911 0.9926 56,483 -0.01(-0.74%)
Sep 13, 2017 0.9970 1.008 0.9700 1.000 48,120 +0.00(+0.30%)
Sep 12, 2017 0.9500 1.010 0.9500 0.9970 244,796 +0.04(+3.85%)
Sep 11, 2017 0.9600 0.9600 0.9500 0.9600 30,455 +0.00(+0.00%)
Sep 08, 2017 0.9600 0.9800 0.9300 0.9600 47,978 +0.00(+0.00%)
Sep 07, 2017 0.9900 0.9900 0.9301 0.9600 12,623 -0.01(-0.93%)
Sep 06, 2017 0.9698 0.9800 0.9210 0.9690 30,118 -0.01(-1.12%)
Sep 05, 2017 0.9800 0.9900 0.9301 0.9800 47,789 +0.00(+0.00%)
Sep 01, 2017 0.9535 0.9800 0.9419 0.9800 15,964 +0.04(+4.81%)
Aug 31, 2017 0.9530 1.000 0.9350 0.9350 72,919 -0.02(-1.89%)
Aug 30, 2017 0.9910 1.000 0.9500 0.9530 57,142 -0.04(-3.74%)
Aug 29, 2017 0.9500 1.000 0.9400 0.9900 86,232 +0.04(+4.21%)
Aug 28, 2017 0.9500 0.9550 0.9000 0.9500 91,916 +0.00(+0.14%)
Aug 25, 2017 1.000 1.000 0.9100 0.9487 67,096 -0.03(-3.18%)
Aug 24, 2017 0.9600 0.9940 0.9000 0.9799 53,870 +0.06(+6.51%)
Aug 23, 2017 0.9900 1.000 0.8645 0.9200 16,891 -0.03(-3.16%)
Aug 22, 2017 1.000 1.000 0.9500 0.9500 26,967 -0.04(-4.38%)
Aug 21, 2017 1.000 1.010 0.9900 0.9935 11,810 -0.06(-5.38%)
Aug 18, 2017 1.065 1.080 1.000 1.050 46,897 -0.00(-0.01%)
Aug 17, 2017 1.050 1.090 1.050 1.050 106,959 +0.02(+1.95%)
Aug 16, 2017 1.000 1.050 0.9500 1.030 35,758 +0.03(+3.00%)
Aug 15, 2017 1.040 1.040 0.9500 1.000 15,106 -0.03(-2.91%)
Aug 14, 2017 1.000 1.030 0.9607 1.030 38,701 +0.03(+3.00%)
Aug 11, 2017 0.8800 1.050 0.8800 1.000 58,901 +0.12(+13.62%)
Aug 10, 2017 0.9100 0.9100 0.8801 0.8801 54,021 -0.03(-3.29%)
Aug 09, 2017 0.9800 0.9800 0.9100 0.9100 15,691 -0.04(-4.21%)
Aug 08, 2017 0.9236 0.9750 0.9236 0.9500 34,050 +0.03(+3.26%)
Aug 07, 2017 1.000 1.040 0.9101 0.9200 53,316 -0.03(-3.17%)
Aug 04, 2017 1.000 1.040 0.9000 0.9501 151,239 -0.03(-2.87%)
Aug 03, 2017 0.9500 0.9931 0.8738 0.9782 151,239 +0.10(+11.96%)
Aug 02, 2017 1.050 1.050 0.8500 0.8737 105,305 -0.13(-12.63%)
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.