Quantcast

Akers Biosciences Inc. Common Stock Historical Stock Prices

AKER 
$0.7221
*  
0.0189
2.55%
Get AKER Alerts
*Delayed - data as of May 20, 2019  -  Find a broker to begin trading AKER now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    AKER Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2019 TO 20-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.73 0.75 0.71 0.7221 72,163
05/20/2019 0.73 0.75 0.71 0.7221 72,163
05/17/2019 0.75 0.76 0.71 0.741 108,813
05/16/2019 0.752 0.786 0.731 0.75 110,373
05/15/2019 0.687 0.86 0.685 0.752 649,253
05/14/2019 0.692 0.695 0.66 0.687 97,955
05/13/2019 0.708 0.7 0.66 0.692 151,480
05/10/2019 0.729 0.76 0.69 0.708 163,424
05/09/2019 0.762 0.8 0.723 0.729 93,880
05/08/2019 0.806 0.812 0.76 0.762 112,757
05/07/2019 0.8 0.813 0.78 0.806 60,166
05/06/2019 0.818 0.83 0.8 0.8 94,181
05/03/2019 0.81 0.84 0.818 0.818 74,208
05/02/2019 0.821 0.85 0.81 0.81 52,473
05/01/2019 0.82 0.83 0.8 0.821 74,183
04/30/2019 0.824 0.86 0.82 0.82 51,333
04/29/2019 0.86 0.86 0.8 0.86 193,847
04/26/2019 0.81 0.8898 0.8 0.8629 188,595
04/25/2019 0.8404 0.8404 0.81 0.815 98,140
04/24/2019 0.8574 0.8574 0.825 0.83 79,830
04/23/2019 0.8399 0.87 0.8 0.8491 125,198
04/22/2019 0.905 0.905 0.7854 0.8331 353,774
04/18/2019 0.75 0.79 0.7403 0.783 100,796
04/17/2019 0.7282 0.7875 0.7167 0.7496 101,558
04/16/2019 0.8201 0.8279 0.68 0.7199 601,733
04/15/2019 0.86 0.9 0.799 0.813 277,612
04/12/2019 0.881 0.9 0.86 0.8615 247,446
04/11/2019 0.891 0.899 0.88 0.8984 162,356
04/10/2019 0.9 0.9058 0.88 0.895 223,796
04/09/2019 0.9 0.9099 0.88 0.8995 275,813
04/08/2019 0.9202 0.93 0.8601 0.8902 383,698
04/05/2019 0.92 0.95 0.91 0.9201 153,070
04/04/2019 0.916 0.93 0.91 0.919 247,195
04/03/2019 0.9393 0.9393 0.916 0.916 160,304
04/02/2019 0.96 0.9649 0.9155 0.9393 529,597
04/01/2019 1.03 1.03 0.95 0.9811 231,217
03/29/2019 0.98 1.0196 0.96 0.97 273,099
03/28/2019 1.04 1.06 0.97 1 458,240
03/27/2019 1.03 1.17 0.98 1.06 1,721,722
03/26/2019 1.02 1.02 0.94 0.9459 162,787
03/25/2019 1.07 1.07 0.95 0.9699 414,749
03/22/2019 1.09 1.14 1.05 1.08 407,425
03/21/2019 1.06 1.14 1.05 1.11 286,312
03/20/2019 1.12 1.14 1.05 1.085 226,404
03/19/2019 1.08 1.18 1.05 1.105 810,101
03/18/2019 1.07 1.1 1.0102 1.061 374,283
03/15/2019 1.04 1.11 1.01 1.0615 719,923
03/14/2019 1.05 1.0764 1 1.01 167,560
03/13/2019 1 1.12 0.97 1.05 628,028
03/12/2019 0.96 1.03 0.96 1 230,484
03/11/2019 0.98 1.05 0.98 1.01 214,031
03/08/2019 1.01 1.2 0.92 1.06 1,646,079
03/07/2019 0.89 1.26 0.89 1.13 4,867,049
03/06/2019 0.9413 0.95 0.851 0.8891 166,461
03/05/2019 0.95 0.95 0.905 0.9202 74,321
03/04/2019 0.9597 0.96 0.9104 0.9399 76,147
03/01/2019 0.94 0.96 0.9127 0.914 175,585
02/28/2019 0.91 0.9548 0.91 0.9125 118,948
02/27/2019 0.95 0.99 0.9 0.9218 122,397
02/26/2019 0.96 1 0.95 0.95 94,043
02/25/2019 1 1.03 0.95 0.9798 194,791
02/22/2019 1.08 1.08 0.94 0.987 367,975
02/21/2019 1.1 1.16 1.03 1.05 1,096,556
02/20/2019 0.881 1.19 0.881 1.15 1,894,833
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio