Financial News

Akers Biosciences (NQ: AKER )

3.090 USD +0.130 (+4.39%)
Streaming Delayed Price Updated: 7:34 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 3.490 3.490 2.760 2.960 888,902 -0.53(-15.19%)
Apr 12, 2021 3.270 3.600 3.220 3.490 380,475 +0.28(+8.72%)
Apr 09, 2021 3.360 3.360 3.200 3.210 52,000 -0.11(-3.31%)
Apr 08, 2021 3.420 3.420 3.290 3.320 63,740 -0.03(-0.90%)
Apr 07, 2021 3.280 3.420 3.210 3.350 273,111 +0.11(+3.40%)
Apr 06, 2021 3.280 3.440 3.200 3.240 160,538 -0.09(-2.70%)
Apr 05, 2021 3.400 3.550 3.230 3.330 172,209 -0.04(-1.19%)
Apr 01, 2021 3.210 3.420 3.110 3.370 167,500 +0.15(+4.66%)
Mar 31, 2021 3.060 3.270 3.020 3.220 99,333 +0.16(+5.23%)
Mar 30, 2021 3.070 3.260 3.030 3.060 109,076 -0.01(-0.33%)
Mar 29, 2021 3.330 3.330 3.020 3.070 94,108 -0.27(-8.08%)
Mar 26, 2021 3.290 3.450 3.140 3.340 165,900 -0.01(-0.30%)
Mar 25, 2021 3.040 3.350 2.880 3.350 259,194 +0.33(+10.93%)
Mar 24, 2021 3.550 3.550 3.020 3.020 284,864 -0.45(-12.97%)
Mar 23, 2021 3.460 3.630 3.410 3.470 209,629 -0.05(-1.42%)
Mar 22, 2021 3.780 3.840 3.470 3.520 548,082 +0.08(+2.33%)
Mar 19, 2021 3.540 4.090 3.440 3.440 803,400 -0.08(-2.27%)
Mar 18, 2021 3.680 3.790 3.520 3.520 151,323 -0.16(-4.35%)
Mar 17, 2021 3.560 3.800 3.560 3.680 269,784 +0.01(+0.27%)
Mar 16, 2021 3.550 3.700 3.440 3.670 261,121 +0.16(+4.56%)
Mar 15, 2021 3.560 3.810 3.460 3.510 323,585 +0.00(+0.00%)
Mar 12, 2021 3.290 3.570 3.180 3.510 356,800 +0.21(+6.36%)
Mar 11, 2021 3.420 3.490 3.230 3.300 414,672 -0.10(-2.94%)
Mar 10, 2021 3.200 3.430 3.150 3.400 399,339 +0.26(+8.28%)
Mar 09, 2021 2.770 3.170 2.730 3.140 362,583 +0.49(+18.49%)
Mar 08, 2021 2.720 2.860 2.650 2.650 180,336 -0.10(-3.64%)
Mar 05, 2021 2.650 2.840 2.470 2.750 536,300 +0.11(+4.17%)
Mar 04, 2021 2.920 2.990 2.500 2.640 514,245 -0.27(-9.28%)
Mar 03, 2021 3.060 3.100 2.900 2.910 360,656 -0.10(-3.32%)
Mar 02, 2021 3.320 3.400 3.000 3.010 531,709 -0.38(-11.21%)
Mar 01, 2021 3.330 3.440 3.330 3.390 131,665 +0.06(+1.80%)
Feb 26, 2021 3.420 3.495 3.230 3.330 433,900 -0.08(-2.35%)
Feb 25, 2021 3.670 3.680 3.330 3.410 323,227 -0.12(-3.40%)
Feb 24, 2021 3.300 3.560 3.250 3.530 376,687 +0.47(+15.36%)
Feb 23, 2021 3.370 3.370 2.730 3.060 703,153 -0.40(-11.56%)
Feb 22, 2021 3.460 3.580 3.300 3.460 386,788 -0.10(-2.81%)
Feb 19, 2021 3.900 3.920 3.480 3.560 681,000 -0.37(-9.41%)
Feb 18, 2021 3.890 4.080 3.710 3.930 1,326,835 -0.09(-2.24%)
Feb 17, 2021 3.900 4.380 3.700 4.020 2,330,542 -0.80(-16.60%)
Feb 16, 2021 4.130 5.240 4.000 4.820 11,053,974 +1.07(+28.53%)
Feb 12, 2021 3.610 3.850 3.539 3.750 789,300 +0.06(+1.63%)
Feb 11, 2021 4.500 4.770 3.400 3.690 4,855,318 -0.36(-8.89%)
Feb 10, 2021 3.450 4.480 3.440 4.050 5,773,948 +0.60(+17.39%)
Feb 09, 2021 3.250 3.600 3.250 3.450 1,411,085 +0.16(+4.86%)
Feb 08, 2021 3.210 3.340 3.110 3.290 1,045,682 +0.19(+6.13%)
Feb 05, 2021 2.920 3.140 2.840 3.100 493,400 +0.21(+7.27%)
Feb 04, 2021 2.730 2.970 2.730 2.890 399,012 +0.19(+7.04%)
Feb 03, 2021 2.730 2.750 2.620 2.700 214,506 +0.01(+0.37%)
Feb 02, 2021 2.630 2.700 2.630 2.690 100,650 +0.06(+2.28%)
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