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 Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 3.38 0.00 0.00 0.00 3.38 04:00:00
more quote information »

AKER Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.453.653.183.44469,054-0.07-2.03%
1 Month3.894.053.123.48703,237-0.51-13.11%
3 Months4.385.503.103.591,078,971-1.00-22.83%
6 Months3.358.851.554.331,452,9030.030.9%
1 Year0.4428.850.26014.00812,5492.94664.71%
3 Years1.208.850.1220.83638372,893,1292.18181.67%
5 Years4.238.850.1220.85678091,766,091-0.85-20.09%

AKER 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jul 02 2020 3.57 0.01 0.28% 3.52 3.6404 3.48 399,789
Jul 01 2020 3.56 0.04 1.14% 3.45 3.56 3.3905 332,362
Jun 30 2020 3.52 -0.06 -1.68% 3.53 3.554 3.3506 564,611
Jun 29 2020 3.58 -0.10 -2.72% 3.68 3.81 3.51 823,730
Jun 26 2020 3.68 0.07 1.94% 3.65 3.82 3.50 1,213,095
Jun 25 2020 3.61 0.07 1.87% 3.54 3.6701 3.41 469,756
Jun 24 2020 3.5436 0.04 1.27% 3.47 3.75 3.33 628,553
Jun 23 2020 3.499 0.15 4.45% 3.53 4.05 3.46 3,663,753
Jun 22 2020 3.35 0.00 0.0% 3.30 3.40 3.30 301,803
Jun 19 2020 3.35 0.07 2.13% 3.26 3.38 3.26 261,231
Jun 18 2020 3.28 -0.06 -1.8% 3.31 3.37 3.23 251,618
Jun 17 2020 3.34 -0.02 -0.6% 3.33 3.39 3.2401 216,577
Jun 16 2020 3.36 0.09 2.75% 3.40 3.50 3.26 275,419
Jun 15 2020 3.27 -0.10 -3.0% 3.28 3.42 3.12 742,053
Jun 12 2020 3.371 0.02 0.63% 3.48 3.48 3.30 479,359
Jun 11 2020 3.35 -0.36 -9.58% 3.51 3.78 3.30 1,143,377
Jun 10 2020 3.705 -0.13 -3.26% 3.89 3.95 3.63 674,240
Jun 09 2020 3.83 0.13 3.51% 3.77 4.05 3.58 1,716,936
Jun 08 2020 3.70 0.08 2.21% 3.59 3.87 3.50 963,163
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200708 09:03:22