Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akumin Inc (OP: AKMNF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 20, 2018 3.948 3.948 3.948 0 +0.02(+0.51%)
Aug 17, 2018 3.988 3.988 3.928 3.928 200 -0.04(-1.01%)
Aug 15, 2018 3.968 3.968 3.968 0 +0.00(+0.05%)
Aug 10, 2018 3.966 3.966 3.966 0 -0.16(-3.77%)
Aug 08, 2018 4.122 4.122 4.122 0 +0.00(+0.00%)
Aug 03, 2018 4.122 4.122 4.122 0 +0.14(+3.63%)
Aug 01, 2018 3.977 3.977 3.977 0 +0.04(+0.94%)
Jul 24, 2018 3.940 3.940 3.940 0 +0.00(+0.00%)
Jul 23, 2018 3.781 3.940 3.781 3.940 2,700 +0.24(+6.49%)
Jul 20, 2018 3.697 3.700 3.691 3.700 57,957 +0.01(+0.23%)
Jul 19, 2018 3.671 3.701 3.671 3.692 64,000 +0.01(+0.31%)
Jul 18, 2018 3.680 3.680 3.680 3.680 12,000 -0.10(-2.68%)
Jul 17, 2018 3.740 3.810 3.740 3.781 28,000 -0.07(-1.82%)
Jul 16, 2018 3.861 3.861 3.841 3.852 1,700 +0.01(+0.29%)
Jul 13, 2018 3.912 3.912 3.841 3.841 44,100 -0.01(-0.29%)
Jul 12, 2018 3.760 3.852 3.741 3.852 40,200 -0.14(-3.47%)
Jul 06, 2018 3.990 3.990 3.990 0 -0.03(-0.75%)
Jul 05, 2018 4.020 4.020 3.991 4.020 2,800 -0.08(-1.95%)
Jun 29, 2018 4.100 4.100 4.100 0 -0.03(-0.65%)
Jun 28, 2018 4.167 4.167 4.107 4.127 32,000 -0.02(-0.55%)
Jun 27, 2018 4.247 4.247 4.141 4.150 10,100 -0.02(-0.49%)
Jun 26, 2018 4.177 4.197 4.157 4.170 16,000 -0.08(-1.80%)
Jun 25, 2018 4.247 4.247 4.227 4.247 4,554 +0.01(+0.24%)
Jun 22, 2018 4.240 4.257 4.237 4.237 4,200 +0.12(+2.83%)
Jun 21, 2018 4.242 4.242 4.120 4.120 21,000 -0.09(-2.16%)
Jun 20, 2018 4.280 4.280 4.212 4.212 20,800 -0.07(-1.63%)
Jun 19, 2018 4.292 4.292 4.237 4.282 22,400 +0.01(+0.26%)
Jun 18, 2018 4.270 4.271 4.250 4.271 4,000 -0.05(-1.08%)
Jun 15, 2018 4.317 4.317 4.317 4.317 1,200 +0.00(+0.00%)
Jun 14, 2018 4.400 4.407 4.317 4.317 14,550 +0.02(+0.39%)
Jun 13, 2018 4.340 4.340 4.300 4.300 2,000 +0.10(+2.38%)
Jun 12, 2018 4.200 4.267 4.200 4.200 24,000 +0.11(+2.69%)
Jun 08, 2018 4.090 4.090 4.090 0 +0.07(+1.74%)
Jun 07, 2018 4.097 4.097 4.021 4.021 6,000 -0.08(-1.87%)
Jun 06, 2018 4.090 4.097 4.090 4.097 4,000 +0.05(+1.15%)
Jun 04, 2018 4.050 4.050 4.050 0 -0.03(-0.74%)
Jun 01, 2018 4.120 4.120 4.080 4.080 14,000 +0.02(+0.49%)
May 25, 2018 4.061 4.061 4.061 0 -0.03(-0.73%)
May 24, 2018 4.100 4.100 4.090 4.090 3,600 -0.03(-0.72%)
May 23, 2018 4.200 4.200 4.120 4.120 7,700 +0.12(+2.99%)
May 18, 2018 4.000 4.000 4.000 0 +0.01(+0.25%)
May 17, 2018 3.997 4.010 3.990 3.990 10,000 +0.09(+2.32%)
May 11, 2018 3.900 3.900 3.900 0 +0.20(+5.41%)
May 10, 2018 3.700 3.700 3.700 3.700 500 -0.02(-0.54%)
May 09, 2018 3.720 3.720 3.720 3.720 900 -0.06(-1.59%)
May 08, 2018 3.780 3.780 3.780 3.780 100 -0.09(-2.34%)
May 03, 2018 3.870 3.870 3.870 0 -0.01(-0.24%)
May 02, 2018 3.941 3.941 3.880 3.880 14,200 +0.01(+0.22%)
May 01, 2018 3.910 3.921 3.872 3.872 5,000 +0.07(+1.88%)
Apr 30, 2018 3.850 3.850 3.800 3.800 4,000 -0.11(-2.83%)
Apr 27, 2018 3.901 3.910 3.901 3.910 4,000 +0.21(+5.67%)
Apr 25, 2018 3.700 3.700 3.700 0 -0.15(-3.88%)
Apr 24, 2018 3.900 3.900 3.850 3.850 2,500 -0.09(-2.30%)
Apr 23, 2018 3.941 3.941 3.940 3.941 6,000 +0.05(+1.29%)
Apr 18, 2018 3.890 3.890 3.890 0 -0.02(-0.51%)
Apr 17, 2018 3.890 3.921 3.890 3.910 10,000 +0.00(+0.01%)
Apr 11, 2018 3.910 3.910 3.910 0 -0.29(-6.90%)
Apr 10, 2018 4.290 4.310 4.200 4.200 8,000 -0.10(-2.26%)
Apr 09, 2018 4.300 4.300 4.297 4.297 8,000 -0.16(-3.59%)
Apr 06, 2018 4.457 4.457 4.457 4.457 3,000 -0.05(-1.18%)
Apr 05, 2018 4.600 4.600 4.510 4.510 10,007 +0.16(+3.68%)
Apr 04, 2018 4.340 4.350 4.340 4.350 7,000 -0.01(-0.16%)
Apr 03, 2018 4.357 4.357 4.357 4.357 3,000 -0.12(-2.75%)
Apr 02, 2018 4.641 4.641 4.260 4.480 18,667 +0.04(+0.89%)
Mar 29, 2018 4.441 4.441 4.441 0 -0.05(-1.11%)
Mar 28, 2018 4.494 4.494 4.355 4.490 15,100 +0.04(+0.91%)
Mar 27, 2018 4.490 4.490 4.450 4.450 4,000 +0.05(+1.12%)
Mar 26, 2018 4.400 4.401 4.400 4.401 3,000 +0.02(+0.47%)
Mar 23, 2018 4.380 4.391 4.380 4.380 12,000 -0.00(-0.01%)
Mar 22, 2018 4.380 4.380 4.380 4.380 2,000 -0.06(-1.34%)
Mar 21, 2018 4.300 4.441 4.300 4.440 4,500 -0.01(-0.24%)
Mar 20, 2018 4.450 4.452 4.450 4.450 5,000 -0.04(-0.89%)
Mar 19, 2018 4.490 4.490 4.490 4.490 1,000 -0.01(-0.32%)
Mar 16, 2018 4.500 4.505 4.480 4.505 5,700 +0.26(+6.24%)
Mar 15, 2018 4.200 4.240 4.200 4.240 4,000 +0.09(+2.18%)
Mar 14, 2018 4.120 4.150 4.120 4.150 10,000 +0.05(+1.21%)
Mar 13, 2018 4.111 4.111 4.010 4.101 4,100 +0.06(+1.50%)
Mar 12, 2018 4.050 4.090 4.040 4.040 3,300 +0.06(+1.51%)
Mar 09, 2018 4.000 4.000 3.980 3.980 3,000 +0.06(+1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.