AKER

Akers Biosciences Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Akers Biosciences Inc AKER NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.04 1.81% 2.25 00:00:01
Close Price Low Price High Price Open Price Previous Close
2.22 2.19 2.25 2.23 2.21
more quote information »

AKER Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.352.352.162.24115,653-0.10-4.26%
1 Month2.092.462.082.29217,3460.167.66%
3 Months5.686.971.973.79972,085-3.43-60.39%
6 Months3.466.971.973.871,077,995-1.21-34.97%
1 Year0.4358.850.26014.181,072,1951.82417.24%
3 Years0.82118.850.1220.95015282,969,3261.43174.02%
5 Years2.608.850.1220.96692941,825,054-0.35-13.46%

AKER 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 2.22 0.01 0.45% 2.23 2.25 2.19 65,189
Oct 22 2020 2.21 0.03 1.38% 2.17 2.26 2.17 71,897
Oct 21 2020 2.18 -0.05 -2.24% 2.23 2.27 2.16 116,756
Oct 20 2020 2.23 -0.07 -3.04% 2.25 2.27 2.20 131,388
Oct 19 2020 2.30 0.03 1.32% 2.32 2.34 2.2264 65,280
Oct 16 2020 2.27 -0.03 -1.3% 2.35 2.35 2.26 192,942
Oct 15 2020 2.30 -0.05 -2.13% 2.31 2.34 2.28 129,402
Oct 14 2020 2.35 -0.10 -4.08% 2.44 2.44 2.31 226,351
Oct 13 2020 2.45 0.14 6.06% 2.27 2.46 2.27 713,511
Oct 12 2020 2.31 -0.03 -1.28% 2.33 2.33 2.27 121,684
Oct 09 2020 2.34 0.03 1.3% 2.35 2.35 2.28 129,682
Oct 08 2020 2.31 0.02 0.87% 2.30 2.3392 2.29 93,686
Oct 07 2020 2.29 -0.01 -0.43% 2.335 2.37 2.2801 182,485
Oct 06 2020 2.30 0.03 1.32% 2.32 2.38 2.27 155,457
Oct 05 2020 2.27 0.00 0.0% 2.30 2.39 2.25 377,497
Oct 02 2020 2.27 0.05 2.25% 2.19 2.34 2.19 426,966
Oct 01 2020 2.22 -0.03 -1.33% 2.25 2.28 2.2038 150,634
Sep 30 2020 2.25 0.09 4.17% 2.21 2.27 2.156 237,694
Sep 29 2020 2.16 -0.07 -3.14% 2.24 2.32 2.16 320,084
Sep 28 2020 2.23 0.09 4.21% 2.24 2.25 2.11 278,182
Sep 25 2020 2.14 0.09 4.39% 2.09 2.21 2.08 225,349
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.