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, 2021
2.770
2.889
2.640
2.640
193,400
-0.15(-5.38%)
Jan 28, 2021
2.850
2.890
2.630
2.790
231,758
+0.01(+0.36%)
Jan 27, 2021
3.030
3.080
2.760
2.780
649,030
-0.28(-9.15%)
Jan 26, 2021
2.900
3.200
2.840
3.060
1,808,913
+0.23(+8.13%)
Jan 25, 2021
2.900
2.980
2.650
2.830
404,239
-0.02(-0.70%)
Jan 22, 2021
2.650
2.870
2.610
2.850
436,100
+0.16(+5.95%)
Jan 21, 2021
2.810
2.810
2.670
2.690
220,523
-0.08(-2.89%)
Jan 20, 2021
2.500
2.850
2.500
2.770
1,175,136
+0.25(+9.92%)
Jan 19, 2021
2.620
2.670
2.510
2.520
401,453
-0.13(-4.91%)
Jan 15, 2021
2.610
2.690
2.490
2.650
513,200
-0.04(-1.49%)
Jan 14, 2021
2.650
2.700
2.560
2.690
365,658
+0.04(+1.51%)
Jan 13, 2021
2.470
2.650
2.470
2.650
656,927
+0.21(+8.61%)
Jan 12, 2021
2.350
2.500
2.290
2.440
633,990
+0.12(+5.17%)
Jan 11, 2021
2.320
2.510
2.280
2.320
818,339
+0.01(+0.65%)
Jan 08, 2021
2.300
2.380
2.240
2.305
415,100
+0.04(+1.54%)
Jan 07, 2021
2.170
2.340
2.170
2.270
622,667
+0.12(+5.58%)
Jan 06, 2021
2.220
2.260
2.150
2.150
280,054
-0.07(-3.15%)
Jan 05, 2021
2.090
2.250
2.090
2.220
672,888
+0.12(+5.71%)
Jan 04, 2021
2.040
2.100
2.000
2.100
205,873
+0.11(+5.53%)
Dec 31, 2020
1.990
1.990
1.990
395,335
-0.05(-2.45%)
Dec 30, 2020
1.950
2.090
1.930
2.040
395,335
+0.09(+4.62%)
Dec 29, 2020
2.100
2.100
1.930
1.950
377,508
-0.16(-7.58%)
Dec 28, 2020
2.110
2.160
2.080
2.110
262,820
+0.03(+1.44%)
Dec 24, 2020
2.200
2.200
2.060
2.080
216,100
-0.06(-2.80%)
Dec 23, 2020
2.100
2.240
2.100
2.140
805,274
+0.07(+3.38%)
Dec 22, 2020
2.080
2.130
2.050
2.070
308,492
+0.01(+0.49%)
Dec 21, 2020
1.990
2.080
1.970
2.060
291,308
+0.04(+1.98%)
Dec 18, 2020
2.000
2.050
1.980
2.020
415,700
+0.04(+2.02%)
Dec 17, 2020
2.000
2.020
1.960
1.980
223,927
-0.01(-0.50%)
Dec 16, 2020
1.970
2.020
1.950
1.990
140,578
+0.03(+1.53%)
Dec 15, 2020
1.980
2.010
1.940
1.960
177,208
-0.01(-0.51%)
Dec 14, 2020
2.020
2.040
1.970
1.970
184,580
-0.04(-1.99%)
Dec 11, 2020
2.000
2.090
1.970
2.010
417,700
+0.00(+0.00%)
Dec 10, 2020
2.000
2.030
1.970
2.010
489,674
+0.03(+1.52%)
Dec 09, 2020
2.060
2.060
1.970
1.980
402,101
-0.05(-2.46%)
Dec 08, 2020
2.030
2.080
2.000
2.030
277,341
+0.01(+0.50%)
Dec 07, 2020
2.050
2.050
1.970
2.020
394,698
-0.02(-0.98%)
Dec 04, 2020
2.040
2.049
1.970
2.040
421,500
+0.02(+0.99%)
Dec 03, 2020
1.990
2.120
1.960
2.020
884,782
-0.02(-0.98%)
Dec 02, 2020
2.060
2.540
1.980
2.040
9,332,099
+0.04(+2.00%)
Dec 01, 2020
2.050
2.060
1.980
2.000
363,051
-0.04(-1.96%)
Nov 30, 2020
1.940
2.070
1.870
2.040
735,890
+0.13(+6.81%)
Nov 27, 2020
1.840
1.935
1.830
1.910
297,600
+0.08(+4.37%)
Nov 25, 2020
1.880
1.890
1.820
1.830
271,900
-0.05(-2.66%)
Nov 24, 2020
2.040
2.040
1.850
1.880
521,776
-0.12(-6.00%)
Nov 23, 2020
1.890
2.040
1.820
2.000
710,776
+0.13(+6.95%)
Nov 20, 2020
1.850
1.940
1.780
1.870
929,800
+0.05(+2.75%)
Nov 19, 2020
1.860
1.870
1.760
1.820
664,264
-0.07(-3.70%)
Nov 18, 2020
1.920
1.920
1.770
1.890
810,225
-0.02(-1.05%)
Nov 17, 2020
1.900
1.940
1.820
1.910
523,782
-0.03(-1.55%)
Nov 16, 2020
1.850
2.000
1.830
1.940
759,710
-0.07(-3.48%)
Nov 13, 2020
1.870
2.100
1.870
2.010
1,970,200
-0.21(-9.46%)
Nov 12, 2020
2.180
2.940
2.080
2.220
45,724,996
+0.50(+29.07%)
Nov 11, 2020
1.710
1.740
1.650
1.720
274,550
+0.03(+1.78%)
Nov 10, 2020
1.750
1.750
1.650
1.690
246,565
-0.04(-2.31%)
Nov 09, 2020
1.800
1.840
1.660
1.730
605,404
-0.14(-7.49%)
Nov 06, 2020
1.770
1.970
1.760
1.870
1,228,800
+0.05(+2.75%)
Nov 05, 2020
1.770
1.850
1.710
1.820
730,223
+0.06(+3.41%)
Nov 04, 2020
1.800
1.820
1.700
1.760
241,785
-0.02(-1.12%)
Nov 03, 2020
1.820
1.840
1.760
1.780
251,633
+0.00(+0.00%)
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
.