AKER stock price (quote)

$3.45 -1.43% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the AKER stock was $3.45. This is 1.43% less than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 3.83% from a day low at $3.45 to a day high of $3.58.

Quick summary:

  • 30 day high of the AKER stock price was $3.85 and low was $2.97.
  • 90 day high was $8.00 and low was $0.26.
  • 52 week high for Akers Biosciences Inc - $8.00 and low - $0.26.
Friday January 17, 2020 Change -1.43% Price $3.45
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

Historical Akers Biosciences Inc prices

Date Open High Low Close Volume
2020-01-17 $3.48 $3.58 $3.45 $3.45 97658
2020-01-16 $3.42 $3.55 $3.38 $3.50 104563
2020-01-15 $3.51 $3.62 $3.31 $3.39 186166
2020-01-14 $3.62 $3.74 $3.46 $3.53 213406
2020-01-13 $3.41 $3.70 $3.38 $3.65 527530
2020-01-10 $3.46 $3.55 $3.34 $3.43 187282
2020-01-09 $3.50 $3.59 $3.33 $3.52 296662
2020-01-08 $3.35 $3.85 $3.35 $3.51 499564
2020-01-07 $3.30 $3.34 $3.21 $3.29 121491
2020-01-06 $3.48 $3.62 $3.22 $3.30 152948
2020-01-03 $3.31 $3.78 $3.30 $3.47 820421
2020-01-02 $3.20 $3.42 $3.20 $3.36 160746
2019-12-31 $3.11 $3.25 $3.11 $3.20 50048
2019-12-30 $3.20 $3.30 $3.12 $3.16 49079
2019-12-27 $3.20 $3.24 $3.05 $3.21 112725
2019-12-26 $3.20 $3.47 $3.16 $3.21 274227
2019-12-24 $3.13 $3.22 $3.02 $3.19 67755
2019-12-23 $3.05 $3.15 $3.02 $3.15 82142
2019-12-20 $3.09 $3.09 $2.97 $3.04 63175
2019-12-19 $3.04 $3.11 $3.04 $3.06 30819
2019-12-18 $3.08 $3.22 $2.99 $3.06 149985
2019-12-17 $3.02 $3.10 $2.96 $2.99 27664
2019-12-16 $2.99 $3.10 $2.96 $3.03 33818
2019-12-13 $3.08 $3.09 $2.89 $2.99 61862
2019-12-12 $3.20 $3.22 $2.67 $3.11 270680
2019-12-11 $2.91 $3.30 $2.89 $3.22 372068
2019-12-10 $2.87 $3.03 $2.87 $2.97 131148
2019-12-09 $3.02 $3.18 $2.81 $2.94 175716
2019-12-06 $3.00 $3.08 $2.75 $3.01 221879
2019-12-05 $5.55 $5.55 $5.55 $5.55 0
2019-12-04 $5.94 $6.48 $5.48 $5.55 95121
2019-12-03 $6.45 $6.45 $5.78 $6.13 46069
2019-12-02 $8.00 $8.00 $5.94 $6.39 123324
2019-11-29 $6.49 $7.70 $6.49 $7.70 29503
2019-11-27 $6.07 $6.99 $5.82 $6.51 37562
2019-11-26 $6.81 $7.00 $5.87 $6.05 36737
2019-11-25 $6.71 $7.40 $6.52 $7.10 36948
2019-11-22 $0.28 $0.32 $0.27 $0.29 1116916
2019-11-21 $0.27 $0.28 $0.27 $0.28 111957
2019-11-20 $0.28 $0.29 $0.27 $0.27 207638
2019-11-19 $0.27 $0.29 $0.26 $0.27 251822
2019-11-18 $0.28 $0.29 $0.27 $0.28 290032
2019-11-15 $0.32 $0.32 $0.28 $0.29 251562
2019-11-14 $0.32 $0.32 $0.32 $0.32 0
2019-11-13 $0.33 $0.35 $0.30 $0.32 255239
2019-11-12 $0.34 $0.34 $0.31 $0.32 110942
2019-11-11 $0.35 $0.35 $0.30 $0.33 232684
2019-11-08 $0.36 $0.36 $0.34 $0.34 55108
2019-11-07 $0.35 $0.35 $0.35 $0.35 0
2019-11-06 $0.37 $0.37 $0.34 $0.35 178151
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT