Financial News

Akers Biosciences (NQ: AKER )

2.770 USD +0.250 (+9.92%)
Official Closing Price Updated: 5:36 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 2.500 2.850 2.500 2.770 1,175,136 +0.25(+9.92%)
Jan 19, 2021 2.620 2.670 2.510 2.520 401,453 -0.13(-4.91%)
Jan 15, 2021 2.610 2.690 2.490 2.650 513,200 -0.04(-1.49%)
Jan 14, 2021 2.650 2.700 2.560 2.690 365,658 +0.04(+1.51%)
Jan 13, 2021 2.470 2.650 2.470 2.650 656,927 +0.21(+8.61%)
Jan 12, 2021 2.350 2.500 2.290 2.440 633,990 +0.12(+5.17%)
Jan 11, 2021 2.320 2.510 2.280 2.320 818,339 +0.01(+0.65%)
Jan 08, 2021 2.300 2.380 2.240 2.305 415,100 +0.04(+1.54%)
Jan 07, 2021 2.170 2.340 2.170 2.270 622,667 +0.12(+5.58%)
Jan 06, 2021 2.220 2.260 2.150 2.150 280,054 -0.07(-3.15%)
Jan 05, 2021 2.090 2.250 2.090 2.220 672,888 +0.12(+5.71%)
Jan 04, 2021 2.040 2.100 2.000 2.100 205,873 +0.11(+5.53%)
Dec 31, 2020 1.990 1.990 1.990 395,335 -0.05(-2.45%)
Dec 30, 2020 1.950 2.090 1.930 2.040 395,335 +0.09(+4.62%)
Dec 29, 2020 2.100 2.100 1.930 1.950 377,508 -0.16(-7.58%)
Dec 28, 2020 2.110 2.160 2.080 2.110 262,820 +0.03(+1.44%)
Dec 24, 2020 2.200 2.200 2.060 2.080 216,100 -0.06(-2.80%)
Dec 23, 2020 2.100 2.240 2.100 2.140 805,274 +0.07(+3.38%)
Dec 22, 2020 2.080 2.130 2.051 2.070 308,492 +0.01(+0.49%)
Dec 21, 2020 1.990 2.080 1.970 2.060 291,308 +0.04(+1.98%)
Dec 18, 2020 2.000 2.050 1.980 2.020 415,700 +0.04(+2.02%)
Dec 17, 2020 2.000 2.020 1.960 1.980 223,927 -0.01(-0.50%)
Dec 16, 2020 1.970 2.020 1.950 1.990 140,578 +0.03(+1.53%)
Dec 15, 2020 1.980 2.010 1.940 1.960 177,208 -0.01(-0.51%)
Dec 14, 2020 2.020 2.040 1.970 1.970 184,580 -0.04(-1.99%)
Dec 11, 2020 2.000 2.090 1.970 2.010 417,700 +0.00(+0.00%)
Dec 10, 2020 2.000 2.030 1.970 2.010 489,674 +0.03(+1.52%)
Dec 09, 2020 2.060 2.060 1.970 1.980 402,101 -0.05(-2.46%)
Dec 08, 2020 2.030 2.080 2.000 2.030 277,341 +0.01(+0.50%)
Dec 07, 2020 2.050 2.050 1.970 2.020 394,698 -0.02(-0.98%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback