AKER

Akers Biosciences Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Akers Biosciences Inc AKER NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 5.02 0.00 0.00 0.00 5.02 09:28:24
more quote information »

AKER Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.026.254.785.241,259,6960.000.0%
1 Month3.416.403.184.871,259,2221.6147.21%
3 Months3.606.403.104.011,268,6921.4239.44%
6 Months3.058.851.554.431,596,9271.9764.59%
1 Year0.448.850.26014.14884,8874.581,040.91%
3 Years1.008.850.1220.87877282,919,4184.02402.0%
5 Years4.258.850.1220.89793561,782,8600.7718.12%

AKER 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2020 5.02 -0.14 -2.71% 5.17 5.2501 4.82 861,704
Jul 31 2020 5.16 -0.33 -6.01% 5.68 6.25 4.9601 2,564,356
Jul 30 2020 5.4901 0.50 10.02% 4.94 5.85 4.78 2,196,179
Jul 29 2020 4.99 -0.08 -1.58% 5.02 5.20 4.96 289,701
Jul 28 2020 5.07 -0.05 -0.98% 5.02 5.31 4.9501 386,542
Jul 27 2020 5.12 0.20 4.07% 4.92 5.15 4.60 476,942
Jul 24 2020 4.92 -0.41 -7.69% 5.21 5.33 4.68 742,993
Jul 23 2020 5.33 -0.05 -0.93% 5.66 5.88 5.27 576,577
Jul 22 2020 5.38 -0.09 -1.64% 5.52 5.7999 5.22 1,156,020
Jul 21 2020 5.4699 -0.13 -2.32% 5.55 6.23 5.05 2,372,358
Jul 20 2020 5.60 1.20 27.27% 4.38 6.40 4.16 5,863,668
Jul 17 2020 4.40 0.13 3.04% 4.48 4.55 4.21 769,846
Jul 16 2020 4.27 0.37 9.49% 3.89 4.49 3.80 1,470,412
Jul 15 2020 3.90 -0.10 -2.5% 4.00 4.10 3.60 694,062
Jul 14 2020 4.00 0.53 15.27% 3.45 4.14 3.41 2,727,475
Jul 13 2020 3.47 0.09 2.66% 3.41 3.60 3.305 558,797
Jul 10 2020 3.38 -0.12 -3.43% 3.51 3.59 3.3731 239,021
Jul 09 2020 3.50 0.12 3.55% 3.37 3.58 3.26 713,392
Jul 08 2020 3.38 0.05 1.65% 3.37 3.50 3.26 494,894
Jul 07 2020 3.325 -0.12 -3.34% 3.41 3.65 3.18 729,917
Jul 06 2020 3.44 -0.13 -3.64% 3.53 3.53 3.368 414,147
See More Historical Prices »


Your Recent History
NASDAQ
AKER
Akers Bios..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.