VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

AKER stock price (quote)

Friday, 16th Aug 2019

Quick summary:

  • 30 day high of the AKER stock price was $0.68 and low was $0.40.
  • 90 day high was $0.76 and low was $0.40.
  • 52 week high for Akers Biosciences Inc - $3.20 and low - $0.23.

Historical Akers Biosciences Inc prices

Date Open High Low Close Volume
2019-08-16 $0.45 $0.47 $0.41 $0.42 135318
2019-08-15 $0.55 $0.56 $0.45 $0.45 208643
2019-08-14 $0.51 $0.60 $0.47 $0.52 271701
2019-08-13 $0.47 $0.68 $0.47 $0.55 1996928
2019-08-12 $0.42 $0.47 $0.41 $0.47 292256
2019-08-09 $0.43 $0.44 $0.41 $0.43 43859
2019-08-08 $0.42 $0.44 $0.41 $0.41 103345
2019-08-07 $0.43 $0.44 $0.42 $0.42 49962
2019-08-06 $0.42 $0.44 $0.41 $0.42 82275
2019-08-05 $0.44 $0.44 $0.41 $0.42 83311
2019-08-02 $0.45 $0.46 $0.42 $0.44 107467
2019-08-01 $0.43 $0.45 $0.41 $0.44 136589
2019-07-31 $0.43 $0.43 $0.41 $0.42 73251
2019-07-30 $0.42 $0.43 $0.41 $0.43 64330
2019-07-29 $0.44 $0.44 $0.40 $0.41 98285
2019-07-26 $0.42 $0.44 $0.41 $0.42 55868
2019-07-25 $0.41 $0.43 $0.41 $0.42 45054
2019-07-24 $0.42 $0.44 $0.40 $0.42 76902
2019-07-23 $0.45 $0.45 $0.41 $0.44 84767
2019-07-22 $0.44 $0.44 $0.40 $0.44 193667
2019-07-19 $0.46 $0.46 $0.42 $0.42 126053
2019-07-18 $0.44 $0.46 $0.44 $0.45 37444
2019-07-17 $0.46 $0.47 $0.43 $0.45 70737
2019-07-16 $0.48 $0.49 $0.45 $0.47 107374
2019-07-15 $0.43 $0.48 $0.43 $0.47 361263
2019-07-12 $0.46 $0.48 $0.43 $0.44 189637
2019-07-11 $0.47 $0.50 $0.46 $0.46 202520
2019-07-10 $0.45 $0.49 $0.45 $0.47 138986
2019-07-09 $0.46 $0.46 $0.44 $0.45 149415
2019-07-08 $0.44 $0.46 $0.44 $0.45 391009
2019-07-05 $0.44 $0.45 $0.43 $0.43 58550
2019-07-03 $0.44 $0.46 $0.42 $0.44 85596
2019-07-02 $0.46 $0.47 $0.44 $0.44 80185
2019-07-01 $0.46 $0.47 $0.43 $0.46 127404
2019-06-28 $0.43 $0.47 $0.41 $0.45 375653
2019-06-27 $0.43 $0.44 $0.41 $0.42 180606
2019-06-26 $0.46 $0.48 $0.40 $0.43 430618
2019-06-25 $0.51 $0.54 $0.42 $0.49 394596
2019-06-24 $0.52 $0.56 $0.48 $0.52 395163
2019-06-21 $0.55 $0.60 $0.55 $0.57 128183
2019-06-20 $0.59 $0.59 $0.54 $0.59 57507
2019-06-19 $0.56 $0.59 $0.54 $0.59 71530
2019-06-18 $0.56 $0.58 $0.52 $0.57 73635
2019-06-17 $0.53 $0.57 $0.52 $0.57 76209
2019-06-14 $0.56 $0.59 $0.52 $0.54 119284
2019-06-13 $0.59 $0.61 $0.54 $0.56 79806
2019-06-12 $0.57 $0.62 $0.56 $0.58 175083
2019-06-11 $0.54 $0.58 $0.53 $0.57 209843
2019-06-10 $0.53 $0.54 $0.52 $0.53 159781
2019-06-07 $0.55 $0.55 $0.51 $0.52 75049

Will AKER stock price go up or down on Mon, 19 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT