Akers Biosciences (NQ: AKER )

2.040 USD +0.020 (+0.99%)
Official Closing Price Updated: 7:55 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 2.040 2.049 1.970 2.040 421,500 +0.02(+0.99%)
Dec 03, 2020 1.990 2.120 1.960 2.020 884,782 -0.02(-0.98%)
Dec 02, 2020 2.060 2.540 1.980 2.040 9,332,099 +0.04(+2.00%)
Dec 01, 2020 2.050 2.060 1.980 2.000 363,051 -0.04(-1.96%)
Nov 30, 2020 1.940 2.070 1.870 2.040 735,890 +0.13(+6.81%)
Nov 27, 2020 1.840 1.935 1.830 1.910 297,600 +0.08(+4.37%)
Nov 25, 2020 1.880 1.890 1.820 1.830 271,900 -0.05(-2.66%)
Nov 24, 2020 2.040 2.040 1.850 1.880 521,776 -0.12(-6.00%)
Nov 23, 2020 1.890 2.040 1.820 2.000 710,776 +0.13(+6.95%)
Nov 20, 2020 1.850 1.940 1.780 1.870 929,800 +0.05(+2.75%)
Nov 19, 2020 1.860 1.870 1.760 1.820 664,264 -0.07(-3.70%)
Nov 18, 2020 1.920 1.920 1.770 1.890 810,225 -0.02(-1.05%)
Nov 17, 2020 1.900 1.940 1.820 1.910 523,782 -0.03(-1.55%)
Nov 16, 2020 1.850 2.000 1.830 1.940 759,710 -0.07(-3.48%)
Nov 13, 2020 1.870 2.100 1.870 2.010 1,970,200 -0.21(-9.46%)
Nov 12, 2020 2.180 2.940 2.080 2.220 45,724,997 +0.50(+29.07%)
Nov 11, 2020 1.710 1.740 1.650 1.720 274,550 +0.03(+1.78%)
Nov 10, 2020 1.750 1.750 1.650 1.690 246,565 -0.04(-2.31%)
Nov 09, 2020 1.800 1.840 1.660 1.730 605,404 -0.14(-7.49%)
Nov 06, 2020 1.770 1.970 1.760 1.870 1,228,800 +0.05(+2.75%)
Nov 05, 2020 1.770 1.850 1.710 1.820 730,223 +0.06(+3.41%)
Nov 04, 2020 1.800 1.820 1.700 1.760 241,785 -0.02(-1.12%)
Nov 03, 2020 1.820 1.840 1.760 1.780 251,633 +0.00(+0.00%)
Nov 02, 2020 1.850 1.870 1.740 1.780 270,869 -0.07(-3.78%)
Oct 30, 2020 1.950 1.952 1.800 1.850 260,200 -0.10(-5.13%)
Oct 29, 2020 2.020 2.020 1.870 1.950 639,674 -0.10(-4.88%)
Oct 28, 2020 2.020 2.080 1.900 2.050 898,702 -0.01(-0.49%)
Oct 27, 2020 2.130 2.180 2.030 2.060 226,299 -0.13(-5.94%)
Oct 26, 2020 2.240 2.260 2.120 2.190 233,643 -0.02(-0.90%)
Oct 23, 2020 2.230 2.250 2.190 2.210 72,900 +0.00(+0.00%)
Oct 22, 2020 2.170 2.260 2.170 2.210 72,956 +0.03(+1.38%)
Oct 21, 2020 2.230 2.270 2.160 2.180 117,956 -0.05(-2.24%)
Oct 20, 2020 2.250 2.270 2.200 2.230 131,388 -0.04(-1.76%)
Oct 19, 2020 2.320 2.340 2.230 2.270 66,555 +0.00(+0.00%)
Oct 16, 2020 2.350 2.350 2.260 2.270 193,700 -0.03(-1.30%)
Oct 15, 2020 2.310 2.340 2.280 2.300 129,572 -0.05(-2.13%)
Oct 14, 2020 2.440 2.440 2.310 2.350 226,361 -0.10(-4.08%)
Oct 13, 2020 2.270 2.460 2.270 2.450 714,261 +0.14(+6.06%)
Oct 12, 2020 2.330 2.330 2.270 2.310 121,794 -0.03(-1.28%)
Oct 09, 2020 2.350 2.350 2.280 2.340 130,600 +0.03(+1.30%)
Oct 08, 2020 2.300 2.340 2.290 2.310 93,707 +0.01(+0.43%)
Oct 07, 2020 2.340 2.370 2.280 2.300 184,067 -0.02(-0.86%)
Oct 06, 2020 2.320 2.380 2.270 2.320 157,244 +0.05(+2.20%)
Oct 05, 2020 2.300 2.390 2.250 2.270 385,850 +0.00(+0.00%)
Oct 02, 2020 2.190 2.340 2.190 2.270 431,700 +0.05(+2.25%)
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.