Akers Biosciences Inc (AKER) Historical Stock Data
645.50 ↑0.00 (0.00%)
As of April 16, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, AKER is down -0.05% a day on average. There have been 16 days where Akers Biosciences Inc closed green and 14 days where AKER closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-06-28 | 662.00 | 645.50 | ↓$16.50 (-2.49%) | 645.50 | 664.00 | 37.52K |
| 2021-06-21 | 628.00 | 647.00 | ↑$19.00 (3.03%) | 617.50 | 650.00 | 121.66K |
| 2021-06-18 | 666.00 | 638.00 | ↓$28.00 (-4.20%) | 636.50 | 667.00 | 137.79K |
| 2021-06-17 | 674.00 | 666.00 | ↓$8.00 (-1.19%) | 664.00 | 674.00 | 38.39K |
| 2021-06-16 | 680.00 | 674.00 | ↓$6.00 (-0.88%) | 670.50 | 680.50 | 29.31K |
| 2021-06-15 | 683.50 | 676.50 | ↓$7.00 (-1.02%) | 668.00 | 685.00 | 44.79K |
| 2021-06-14 | 678.00 | 683.50 | ↑$5.50 (0.81%) | 678.00 | 687.00 | 48.39K |
| 2021-06-11 | 679.00 | 677.00 | ↓$2.00 (-0.29%) | 673.00 | 682.50 | 21.29K |
| 2021-06-10 | 675.00 | 679.00 | ↑$4.00 (0.59%) | 669.00 | 682.00 | 52.11K |
| 2021-06-09 | 674.00 | 674.00 | ↑$0.00 (0.00%) | 671.00 | 679.00 | 28.37K |
| 2021-06-08 | 669.00 | 674.00 | ↑$5.00 (0.75%) | 668.50 | 678.00 | 39.81K |
| 2021-06-07 | 671.00 | 670.00 | ↓$1.00 (-0.15%) | 662.00 | 675.50 | 59.55K |
| 2021-06-04 | 663.00 | 672.00 | ↑$9.00 (1.36%) | 663.00 | 673.50 | 44.01K |
| 2021-06-03 | 665.50 | 664.00 | ↓$1.50 (-0.23%) | 655.00 | 674.50 | 54.89K |
| 2021-06-02 | 666.00 | 665.00 | ↓$1.00 (-0.15%) | 661.50 | 669.00 | 62.54K |
| 2021-06-01 | 648.50 | 664.50 | ↑$16.00 (2.47%) | 648.50 | 666.00 | 73.67K |
| 2021-05-31 | 647.00 | 648.00 | ↑$1.00 (0.15%) | 644.50 | 650.50 | 57.28K |
| 2021-05-28 | 640.00 | 647.00 | ↑$7.00 (1.09%) | 637.50 | 650.00 | 46.78K |
| 2021-05-27 | 633.00 | 641.00 | ↑$8.00 (1.26%) | 632.50 | 648.00 | 106.29K |
| 2021-05-26 | 647.50 | 636.50 | ↓$11.00 (-1.70%) | 634.00 | 650.00 | 77.01K |
| 2021-05-25 | 667.00 | 644.00 | ↓$23.00 (-3.45%) | 644.00 | 669.50 | 64.03K |
| 2021-05-21 | 644.00 | 660.00 | ↑$16.00 (2.48%) | 643.00 | 662.50 | 93.29K |
| 2021-05-20 | 632.00 | 639.00 | ↑$7.00 (1.11%) | 622.00 | 639.00 | 167.42K |
| 2021-05-19 | 620.50 | 622.50 | ↑$2.00 (0.32%) | 605.50 | 632.00 | 185.88K |
| 2021-05-18 | 620.00 | 627.00 | ↑$7.00 (1.13%) | 620.00 | 629.00 | 87.31K |
| 2021-05-14 | 611.00 | 617.00 | ↑$6.00 (0.98%) | 595.50 | 618.00 | 79.16K |
| 2021-05-12 | 614.50 | 608.50 | ↓$6.00 (-0.98%) | 597.50 | 616.00 | 77.71K |
| 2021-05-11 | 628.00 | 616.50 | ↓$11.50 (-1.83%) | 608.50 | 628.00 | 92.41K |
| 2021-05-10 | 648.00 | 635.00 | ↓$13.00 (-2.01%) | 632.00 | 648.00 | 42.89K |
| 2021-05-07 | 630.50 | 640.00 | ↑$9.50 (1.51%) | 627.00 | 647.00 | 90.98K |
Create an account or log in to view more rows.
$AKER Shorts are calling in all the favors
$AKER every dip gets bought up.
$AKER must buyyy
$AKER Spike it!
$AKER Algorithms are playing games
$AKER BOUGHT TODAY!
$AKER cup and handle forming
$AKER get ready bears and bulls
$AKER Same thing
different day
$AKER starting to gap up a little