AKER stock price (quote)

$0.33 -3.80% Monday, 11th Nov 2019

Close price at the end of the last trading day (Monday, 11th Nov 2019) of the AKER stock was $0.33. This is 3.8% less than the trading day before Friday, 8th Nov 2019.

During the day the stock fluctuated 15.96% from a day low at $0.30 to a day high of $0.35.

Quick summary:

  • 30 day high of the AKER stock price was $0.44 and low was $0.30.
  • 90 day high was $0.68 and low was $0.30.
  • 52 week high for Akers Biosciences Inc - $3.20 and low - $0.30.
Monday November 11, 2019 Change -3.80% Price $0.33
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

Historical Akers Biosciences Inc prices

Date Open High Low Close Volume
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
2019-11-05 $0.38 $0.39 $0.34 $0.35 236251
2019-11-04 $0.38 $0.39 $0.36 $0.37 260423
2019-11-01 $0.39 $0.40 $0.38 $0.39 144831
2019-10-31 $0.40 $0.40 $0.38 $0.39 58650
2019-10-30 $0.41 $0.41 $0.38 $0.39 45351
2019-10-29 $0.41 $0.41 $0.38 $0.39 206604
2019-10-28 $0.40 $0.41 $0.40 $0.41 129588
2019-10-25 $0.42 $0.42 $0.40 $0.40 100116
2019-10-24 $0.43 $0.44 $0.40 $0.41 201710
2019-10-23 $0.44 $0.44 $0.41 $0.42 136140
2019-10-22 $0.42 $0.43 $0.41 $0.42 76228
2019-10-21 $0.43 $0.44 $0.41 $0.41 460986
2019-10-18 $0.40 $0.43 $0.40 $0.40 64859
2019-10-17 $0.42 $0.44 $0.40 $0.41 212866
2019-10-16 $0.42 $0.42 $0.40 $0.40 71761
2019-10-15 $0.42 $0.42 $0.39 $0.41 299884
2019-10-14 $0.41 $0.43 $0.39 $0.40 356930
2019-10-11 $0.42 $0.43 $0.42 $0.42 26246
2019-10-10 $0.43 $0.44 $0.42 $0.42 63522
2019-10-09 $0.42 $0.44 $0.41 $0.42 79829
2019-10-08 $0.42 $0.44 $0.41 $0.42 74344
2019-10-07 $0.41 $0.45 $0.41 $0.42 54872
2019-10-04 $0.45 $0.46 $0.41 $0.44 72350
2019-10-03 $0.45 $0.45 $0.42 $0.44 69648
2019-10-02 $0.43 $0.43 $0.42 $0.42 150209
2019-10-01 $0.46 $0.46 $0.43 $0.44 35110
2019-09-30 $0.46 $0.47 $0.43 $0.44 85920
2019-09-27 $0.49 $0.49 $0.45 $0.45 80911
2019-09-26 $0.50 $0.50 $0.47 $0.48 130795
2019-09-25 $0.48 $0.50 $0.47 $0.47 43870
2019-09-24 $0.49 $0.51 $0.48 $0.48 94107
2019-09-23 $0.50 $0.52 $0.47 $0.49 68871
2019-09-20 $0.48 $0.52 $0.47 $0.50 228674
2019-09-19 $0.47 $0.50 $0.45 $0.50 57107
2019-09-18 $0.49 $0.50 $0.46 $0.47 81691
2019-09-17 $0.52 $0.52 $0.47 $0.47 118124
2019-09-16 $0.52 $0.53 $0.50 $0.50 250187
2019-09-13 $0.46 $0.52 $0.46 $0.50 609750
2019-09-12 $0.46 $0.48 $0.45 $0.46 165152
2019-09-11 $0.47 $0.48 $0.45 $0.46 87820
2019-09-10 $0.45 $0.46 $0.44 $0.45 100026
2019-09-09 $0.43 $0.49 $0.43 $0.46 175261
2019-09-06 $0.44 $0.45 $0.43 $0.44 69150
2019-09-05 $0.43 $0.45 $0.43 $0.44 62686
2019-09-04 $0.44 $0.45 $0.42 $0.43 66619
2019-09-03 $0.43 $0.45 $0.42 $0.44 90971
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!

Proudly made at

ROCKIT