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 (%)
Jul 31, 2020 1.728 1.728 1.728 0 -0.01(-0.66%)
Jul 30, 2020 1.740 1.740 1.740 1.740 250 +0.01(+0.58%)
Jul 29, 2020 1.730 1.730 1.730 1.730 100 +0.00(+0.00%)
Jul 28, 2020 1.730 1.730 1.730 1.730 1,000 +0.01(+0.76%)
Jul 27, 2020 1.717 1.717 1.717 1.717 200 -0.03(-1.89%)
Jul 24, 2020 1.784 1.791 1.750 1.750 11,400 -0.15(-7.89%)
Jul 20, 2020 1.900 1.900 1.900 0 -0.01(-0.52%)
Jul 17, 2020 1.910 1.910 1.910 1.910 200 -0.04(-1.98%)
Jul 15, 2020 1.948 1.948 1.948 0 +0.15(+8.25%)
Jul 14, 2020 1.920 1.920 1.800 380 -0.12(-6.25%)
Jul 10, 2020 1.920 1.920 1.920 0 +0.02(+1.13%)
Jul 09, 2020 1.862 1.958 1.862 1.899 27,400 -0.06(-2.84%)
Jul 06, 2020 1.954 1.954 1.954 0 -0.03(-1.31%)
Jul 01, 2020 1.980 1.980 1.980 0 +0.00(+0.00%)
Jun 30, 2020 1.980 1.980 1.980 1.980 600 -0.02(-1.00%)
Jun 29, 2020 2.000 2.000 2.000 2.000 400 +0.00(+0.00%)
Jun 26, 2020 1.986 2.000 1.986 2.000 600 +0.00(+0.00%)
Jun 25, 2020 2.000 2.000 1.998 2.000 30,000 -0.00(-0.25%)
Jun 24, 2020 2.005 2.005 2.005 12 +0.00(+0.00%)
Jun 23, 2020 2.042 2.042 2.000 2.005 6,792 +0.06(+3.32%)
Jun 22, 2020 2.042 2.052 1.940 1.940 3,910 -0.18(-8.39%)
Jun 19, 2020 2.119 2.119 2.118 2.118 300 -0.08(-3.71%)
Jun 17, 2020 2.200 2.200 2.200 0 -0.02(-1.12%)
Jun 16, 2020 2.209 2.275 2.209 2.225 2,350 -0.01(-0.58%)
Jun 15, 2020 2.250 2.310 2.238 2.238 2,511 +0.01(+0.58%)
Jun 11, 2020 2.225 2.225 2.225 0 -0.07(-3.26%)
Jun 10, 2020 2.350 2.350 2.300 2.300 3,678 +0.00(+0.00%)
Jun 09, 2020 2.385 2.385 2.300 2.300 5,100 +0.03(+1.25%)
Jun 08, 2020 2.340 2.340 2.272 2.272 1,010 -0.08(-3.34%)
Jun 05, 2020 2.539 2.539 2.350 2.350 3,100 +0.00(+0.00%)
Jun 04, 2020 2.350 2.358 2.350 2.350 1,100 +0.00(+0.00%)
Jun 03, 2020 2.186 2.350 2.186 2.350 120,539 +0.15(+6.82%)
Jun 02, 2020 2.200 2.200 2.200 2.200 400 +0.05(+2.33%)
Jun 01, 2020 2.150 2.150 2.150 2.150 3,300 -0.05(-2.27%)
May 28, 2020 2.200 2.200 2.200 0 +0.01(+0.46%)
May 27, 2020 2.200 2.200 2.190 2.190 3,500 -0.01(-0.45%)
May 26, 2020 2.200 2.200 2.200 2.200 1,800 +0.00(+0.00%)
May 22, 2020 2.184 2.200 2.184 2.200 400 +0.00(+0.00%)
May 21, 2020 2.200 2.200 2.193 2.200 350 +0.04(+1.81%)
May 20, 2020 2.161 2.161 2.161 2.161 2,016 +0.17(+8.50%)
May 14, 2020 1.992 1.992 1.992 0 -0.06(-2.85%)
May 12, 2020 2.050 2.050 2.050 0 +0.05(+2.50%)
May 08, 2020 2.000 2.000 2.000 0 -0.06(-2.96%)
May 06, 2020 2.061 2.061 2.061 0 +0.06(+3.05%)
May 05, 2020 2.000 2.000 2.000 2.000 100 -0.24(-10.65%)
May 01, 2020 2.239 2.239 2.239 0 -0.06(-2.67%)
Apr 29, 2020 2.300 2.300 2.300 0 +0.02(+0.88%)
Apr 28, 2020 2.280 2.280 2.280 2.280 5,200 +0.11(+5.00%)
Apr 17, 2020 2.171 2.171 2.171 0 +0.06(+2.84%)
Apr 16, 2020 2.185 2.460 2.100 2.111 3,000 -0.15(-6.71%)
Apr 15, 2020 2.147 2.400 2.125 2.263 1,380 +0.12(+5.61%)
Apr 09, 2020 2.143 2.143 2.143 0 +0.13(+6.63%)
Apr 07, 2020 2.010 2.010 2.010 0 +0.51(+33.87%)
Apr 03, 2020 1.502 1.502 1.502 0 -0.30(-16.51%)
Apr 01, 2020 1.798 1.798 1.798 0 +0.09(+5.02%)
Mar 26, 2020 1.712 1.712 1.712 0 +0.05(+2.85%)
Mar 25, 2020 1.771 1.772 1.398 1.665 30,410 +0.11(+6.74%)
Mar 24, 2020 1.320 1.730 1.320 1.560 13,300 +0.31(+24.80%)
Mar 23, 2020 1.450 1.450 1.250 1.250 16,200 -0.32(-20.30%)
Mar 19, 2020 1.568 1.568 1.568 0 -1.08(-40.85%)
Mar 13, 2020 2.651 2.651 2.651 0 -0.05(-1.74%)
Mar 12, 2020 2.699 2.699 2.699 2.699 300 -0.25(-8.46%)
Mar 11, 2020 2.980 2.980 2.918 2.948 21,270 -0.29(-9.05%)
Mar 05, 2020 3.241 3.241 3.241 0 -0.01(-0.24%)
Mar 03, 2020 3.249 3.249 3.249 0 +0.04(+1.22%)
Feb 28, 2020 3.210 3.210 3.210 0 -0.13(-3.94%)
Feb 27, 2020 3.330 3.341 3.255 3.341 18,750 -0.19(-5.28%)
Feb 26, 2020 3.528 3.528 3.528 28 +0.00(+0.00%)
Feb 25, 2020 3.528 3.528 3.528 3.528 500 -0.07(-2.04%)
Feb 24, 2020 3.631 3.631 3.500 3.602 18,150 -0.10(-2.66%)
Feb 21, 2020 3.700 3.700 3.700 3.700 900 +0.10(+2.82%)
Feb 19, 2020 3.599 3.599 3.599 0 +0.20(+5.95%)
Feb 18, 2020 3.341 3.396 3.312 3.396 41,700 -0.00(-0.11%)
Feb 14, 2020 3.400 3.400 3.400 38 +0.00(+0.00%)
Feb 13, 2020 3.300 3.400 3.300 3.400 7,000 +0.15(+4.62%)
Feb 11, 2020 3.250 3.250 3.250 0 -0.05(-1.56%)
Feb 10, 2020 3.352 3.352 3.301 3.301 2,000 -0.02(-0.51%)
Feb 03, 2020 3.318 3.318 3.318 0 -0.27(-7.48%)
Jan 29, 2020 3.587 3.587 3.587 0 +0.05(+1.38%)
Jan 28, 2020 3.500 3.550 3.500 3.538 14,250 +0.08(+2.46%)
Jan 24, 2020 3.453 3.453 3.453 0 -0.02(-0.69%)
Jan 23, 2020 3.408 3.477 3.408 3.477 6,655 +0.16(+4.87%)
Jan 22, 2020 3.315 3.315 3.315 3.315 400 +0.14(+4.51%)
Jan 21, 2020 3.292 3.292 3.161 3.172 750 -0.13(-3.81%)
Jan 17, 2020 3.298 3.298 3.298 3.298 200 -0.01(-0.31%)
Jan 16, 2020 3.308 3.308 3.308 3.308 144 -0.00(-0.06%)
Jan 15, 2020 3.310 3.310 3.310 3.310 100 +0.00(+0.09%)
Jan 14, 2020 3.400 3.400 3.307 3.307 1,500 -0.10(-2.98%)
Jan 13, 2020 3.409 3.409 3.409 3.409 7,659 +0.02(+0.54%)
Jan 10, 2020 3.390 3.390 3.390 3,225 +0.00(+0.01%)
Jan 09, 2020 3.367 3.390 3.324 3.390 19,600 -0.08(-2.29%)
Jan 08, 2020 3.470 3.470 3.470 3.470 5,400 -0.10(-2.82%)
Jan 07, 2020 3.540 3.570 3.540 3.570 24,600 -0.04(-1.18%)
Jan 03, 2020 3.613 3.613 3.613 0 -0.08(-2.16%)
Jan 02, 2020 3.659 3.659 3.693 15,000 +0.03(+0.93%)
Dec 30, 2019 3.659 3.659 3.659 0 +0.06(+1.62%)
Dec 26, 2019 3.600 3.600 3.600 0 -0.03(-0.83%)
Dec 23, 2019 3.630 3.630 3.630 0 -0.09(-2.52%)
Dec 19, 2019 3.724 3.724 3.724 0 +0.10(+2.83%)
Dec 17, 2019 3.622 3.622 3.622 0 -0.19(-4.88%)
Dec 12, 2019 3.807 3.807 3.807 0 -0.01(-0.23%)
Dec 11, 2019 3.820 3.855 3.816 3.816 5,500 +0.52(+15.60%)
Dec 03, 2019 3.301 3.301 3.301 0 -0.03(-0.91%)
Nov 29, 2019 3.332 3.332 3.332 0 +0.09(+2.87%)
Nov 27, 2019 3.238 3.238 3.238 50 +0.00(+0.00%)
Nov 25, 2019 3.238 3.238 3.238 0 +0.00(+0.00%)
Nov 20, 2019 3.238 3.238 3.238 0 +0.00(+0.00%)
Nov 19, 2019 3.238 3.238 3.238 3.238 200 -0.11(-3.20%)
Nov 15, 2019 3.345 3.345 3.345 0 +0.10(+2.98%)
Nov 14, 2019 3.307 3.323 3.248 3.248 10,313 +0.23(+7.67%)
Nov 13, 2019 3.050 3.050 3.010 3.017 8,280 +0.03(+0.91%)
Nov 08, 2019 2.990 2.990 2.990 0 -0.02(-0.61%)
Nov 07, 2019 3.009 3.009 3.009 3.009 100 +0.11(+3.74%)
Nov 06, 2019 2.900 2.900 2.900 2.900 1,000 -0.11(-3.61%)
Nov 05, 2019 3.001 3.009 3.001 3.009 300 +0.05(+1.79%)
Nov 04, 2019 2.956 2.956 2.956 2.956 500 +0.00(+0.01%)
Nov 01, 2019 2.955 2.955 2.955 2.955 1,000 +0.06(+1.97%)
Oct 25, 2019 2.898 2.898 2.898 0 -0.05(-1.80%)
Oct 22, 2019 2.951 2.951 2.951 0 +0.10(+3.56%)
Oct 17, 2019 2.850 2.850 2.850 0 +0.10(+3.70%)
Oct 16, 2019 2.748 2.748 2.748 2.748 1,000 -0.03(-1.13%)
Oct 11, 2019 2.780 2.780 2.780 0 -0.06(-2.11%)
Oct 10, 2019 2.880 2.880 2.840 2.840 4,600 -0.03(-1.05%)
Oct 09, 2019 2.840 2.870 2.840 2.870 9,000 +0.05(+1.77%)
Oct 08, 2019 2.855 2.855 2.820 2.820 3,700 -0.02(-0.70%)
Oct 07, 2019 2.880 2.880 2.840 2.840 1,285 -0.05(-1.62%)
Oct 04, 2019 2.912 2.952 2.880 2.887 7,900 -0.04(-1.47%)
Oct 03, 2019 2.950 2.950 2.930 2.930 4,000 -0.02(-0.78%)
Oct 02, 2019 2.953 2.953 2.953 2.953 400 -0.07(-2.22%)
Sep 20, 2019 3.020 3.020 3.020 0 +0.14(+4.92%)
Sep 18, 2019 2.878 2.878 2.878 0 -0.02(-0.76%)
Sep 17, 2019 2.900 2.931 2.900 2.901 4,031 +0.03(+1.06%)
Sep 13, 2019 2.870 2.870 2.870 0 +0.00(+0.00%)
Sep 12, 2019 2.870 2.870 2.870 2.870 500 -0.39(-11.84%)
Sep 06, 2019 3.256 3.256 3.256 0 +0.15(+4.69%)
Aug 21, 2019 3.110 3.110 3.110 0 -0.10(-3.12%)
Aug 19, 2019 3.210 3.210 3.210 0 -0.27(-7.81%)
Aug 16, 2019 3.482 3.482 3.482 3.482 1,000 +0.47(+15.60%)
Aug 13, 2019 3.012 3.012 3.012 0 -0.49(-13.94%)
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.