Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Akers Biosciences
(NQ:
AKER
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2016
1.390
1.390
1.170
1.200
14,798
-0.12(-9.09%)
Jan 28, 2016
1.340
1.340
1.261
1.320
5,397
+0.03(+2.33%)
Jan 27, 2016
1.290
1.290
1.290
1.290
246
+0.02(+1.57%)
Jan 26, 2016
1.330
1.330
1.200
1.270
9,984
-0.03(-2.31%)
Jan 25, 2016
1.370
1.380
1.250
1.300
4,045
-0.04(-2.99%)
Jan 22, 2016
1.400
1.400
1.340
1.340
1,100
-0.05(-3.60%)
Jan 21, 2016
1.270
1.390
1.180
1.390
20,851
+0.22(+18.80%)
Jan 20, 2016
1.300
1.300
1.170
1.170
10,017
-0.08(-6.40%)
Jan 19, 2016
1.139
1.330
1.111
1.250
12,777
-0.02(-1.57%)
Jan 15, 2016
1.130
1.270
1.270
1.270
8,800
+0.02(+1.59%)
Jan 14, 2016
1.180
1.410
1.180
1.250
16,659
+0.01(+0.81%)
Jan 13, 2016
1.390
1.430
1.180
1.240
38,548
-0.20(-13.89%)
Jan 12, 2016
1.500
1.510
1.420
1.440
21,730
-0.12(-7.69%)
Jan 11, 2016
1.750
1.760
1.480
1.560
25,393
-0.05(-3.11%)
Jan 08, 2016
1.760
1.920
1.420
1.610
23,083
-0.01(-0.62%)
Jan 07, 2016
1.910
1.910
1.440
1.620
58,368
-0.24(-12.90%)
Jan 06, 2016
1.750
2.010
1.710
1.860
118,573
-0.14(-7.00%)
Jan 05, 2016
1.340
2.470
1.330
2.000
1,112,092
+0.70(+53.37%)
Jan 04, 2016
1.230
1.320
1.230
1.304
8,100
+0.09(+7.77%)
Dec 31, 2015
1.200
1.210
1.210
1.210
3,400
-0.02(-1.63%)
Dec 30, 2015
1.200
1.270
1.200
1.230
36,987
+0.00(+0.00%)
Dec 29, 2015
1.260
1.270
1.190
1.230
43,063
+0.03(+2.50%)
Dec 28, 2015
1.180
1.279
1.180
1.200
18,971
-0.02(-1.64%)
Dec 24, 2015
1.220
1.220
1.220
1.220
1,600
+0.02(+1.67%)
Dec 23, 2015
1.250
1.280
1.120
1.200
18,528
+0.00(+0.00%)
Dec 22, 2015
1.270
1.280
1.150
1.200
29,023
-0.08(-6.25%)
Dec 21, 2015
1.330
1.330
1.270
1.280
6,262
-0.01(-0.78%)
Dec 18, 2015
1.328
1.330
1.290
1.290
8,547
+0.02(+1.57%)
Dec 17, 2015
1.380
1.380
1.270
1.270
16,532
-0.11(-7.97%)
Dec 16, 2015
1.280
1.380
1.220
1.380
14,941
+0.08(+6.15%)
Dec 15, 2015
1.346
1.346
1.300
1.300
3,419
-0.07(-5.10%)
Dec 14, 2015
1.420
1.490
1.280
1.370
34,935
-0.08(-5.24%)
Dec 11, 2015
1.500
1.520
1.446
1.446
9,082
-0.05(-3.63%)
Dec 10, 2015
1.500
1.580
1.470
1.500
14,556
-0.09(-5.66%)
Dec 09, 2015
1.620
1.620
1.500
1.590
4,860
+0.09(+6.00%)
Dec 08, 2015
1.620
1.630
1.420
1.500
33,477
-0.01(-0.66%)
Dec 07, 2015
1.430
1.520
1.430
1.510
24,214
+0.01(+0.67%)
Dec 04, 2015
1.847
1.850
1.450
1.500
34,229
-0.21(-12.29%)
Dec 03, 2015
1.890
1.890
1.710
1.710
20,229
-0.21(-10.94%)
Dec 02, 2015
1.920
1.920
1.920
1.920
167
-0.01(-0.52%)
Dec 01, 2015
1.910
1.990
1.910
1.930
3,620
+0.02(+1.05%)
Nov 30, 2015
1.912
1.980
1.910
1.910
7,907
-0.03(-1.36%)
Nov 27, 2015
1.924
1.970
1.920
1.936
7,059
-0.01(-0.70%)
Nov 25, 2015
2.000
1.950
1.950
1.950
3,500
+0.00(+0.00%)
Nov 24, 2015
2.000
2.000
1.930
1.950
5,677
+0.00(+0.00%)
Nov 23, 2015
1.950
2.000
1.950
1.950
17,695
+0.01(+0.51%)
Nov 20, 2015
1.920
2.100
1.920
1.940
16,992
-0.14(-6.64%)
Nov 19, 2015
2.180
2.180
1.910
2.078
6,218
+0.17(+8.80%)
Nov 18, 2015
2.000
2.210
1.900
1.910
13,718
-0.04(-2.05%)
Nov 17, 2015
2.030
2.030
1.900
1.950
21,057
+0.02(+1.04%)
Nov 16, 2015
1.860
1.986
1.860
1.930
19,375
+0.01(+0.52%)
Nov 13, 2015
2.705
2.760
1.760
1.920
214,250
-1.02(-34.69%)
Nov 12, 2015
2.970
3.310
2.696
2.940
58,400
+0.04(+1.38%)
Nov 11, 2015
3.000
3.000
2.900
2.900
900
-0.15(-4.92%)
Nov 10, 2015
2.930
3.200
2.883
3.050
7,100
+0.11(+3.74%)
Nov 09, 2015
3.110
3.140
2.850
2.940
3,722
-0.11(-3.60%)
Nov 06, 2015
3.210
3.240
3.018
3.050
9,568
-0.23(-7.01%)
Nov 05, 2015
3.250
3.280
3.190
3.280
7,751
+0.08(+2.50%)
Nov 04, 2015
3.000
3.310
2.610
3.200
58,066
+0.37(+13.07%)
Nov 03, 2015
2.650
2.978
2.520
2.830
9,349
+0.11(+4.04%)
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
.