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 (%)
Oct 30, 2015
2.970
2.970
2.850
2.910
4,230
-0.11(-3.64%)
Oct 29, 2015
2.870
3.020
2.786
3.020
15,259
+0.16(+5.59%)
Oct 28, 2015
2.710
2.890
2.700
2.860
5,222
+0.12(+4.38%)
Oct 27, 2015
2.830
2.920
2.740
2.740
4,525
-0.10(-3.52%)
Oct 26, 2015
2.620
2.840
2.620
2.840
4,940
+0.13(+4.99%)
Oct 23, 2015
2.600
2.750
2.310
2.705
18,602
+0.06(+2.08%)
Oct 22, 2015
2.810
2.810
2.650
2.650
6,082
-0.04(-1.49%)
Oct 21, 2015
2.780
2.790
2.640
2.690
28,405
+0.11(+4.26%)
Oct 20, 2015
3.180
3.180
2.450
2.580
91,571
-0.72(-21.82%)
Oct 19, 2015
3.350
3.490
3.270
3.300
2,027
-0.19(-5.44%)
Oct 16, 2015
3.490
3.490
3.490
3.490
2,000
+0.14(+4.18%)
Oct 15, 2015
3.360
3.360
3.330
3.350
910
+0.10(+3.08%)
Oct 14, 2015
3.280
3.280
3.240
3.250
2,207
-0.14(-4.13%)
Oct 13, 2015
3.730
3.730
3.300
3.390
10,758
-0.15(-4.24%)
Oct 09, 2015
3.400
3.540
3.540
3.540
13
+0.04(+1.14%)
Oct 08, 2015
3.370
3.510
3.360
3.500
5,602
+0.10(+2.94%)
Oct 07, 2015
3.534
3.534
3.355
3.400
6,593
-0.00(-0.15%)
Oct 06, 2015
3.350
3.440
3.320
3.405
10,027
+0.00(+0.15%)
Oct 05, 2015
3.730
3.730
3.300
3.400
51,486
-0.33(-8.85%)
Oct 02, 2015
3.190
3.730
3.126
3.730
4,671
+0.54(+17.07%)
Oct 01, 2015
3.060
3.186
3.050
3.186
1,801
+0.04(+1.14%)
Sep 30, 2015
2.980
3.490
2.960
3.150
11,161
+0.05(+1.61%)
Sep 29, 2015
2.960
3.180
2.960
3.100
5,970
+0.23(+8.01%)
Sep 28, 2015
3.100
3.100
2.770
2.870
9,309
-0.30(-9.46%)
Sep 25, 2015
3.170
3.190
3.140
3.170
4,232
-0.22(-6.49%)
Sep 24, 2015
3.420
3.480
3.160
3.390
14,042
-0.09(-2.59%)
Sep 23, 2015
3.420
3.500
3.310
3.480
14,713
+0.06(+1.75%)
Sep 22, 2015
3.500
3.520
3.180
3.420
20,548
-0.12(-3.39%)
Sep 21, 2015
3.010
3.910
3.010
3.540
74,049
+0.33(+10.28%)
Sep 18, 2015
2.940
3.210
2.940
3.210
23,105
+0.24(+8.08%)
Sep 17, 2015
2.880
3.000
2.880
2.970
9,910
+0.04(+1.36%)
Sep 16, 2015
2.950
3.080
2.860
2.930
11,173
-0.02(-0.67%)
Sep 15, 2015
3.080
3.190
2.800
2.950
24,688
-0.16(-5.14%)
Sep 14, 2015
2.993
3.290
2.808
3.110
12,724
+0.15(+5.07%)
Sep 11, 2015
2.730
3.030
2.660
2.960
66,730
+0.16(+5.71%)
Sep 10, 2015
2.900
2.910
2.736
2.800
10,849
-0.17(-5.72%)
Sep 09, 2015
2.720
2.970
2.720
2.970
4,978
+0.17(+6.07%)
Sep 08, 2015
2.780
2.850
2.750
2.800
5,219
+0.05(+1.82%)
Sep 04, 2015
2.740
2.750
2.750
2.750
9,900
+0.00(+0.00%)
Sep 03, 2015
2.830
2.830
2.750
2.750
8,693
-0.02(-0.72%)
Sep 02, 2015
2.590
2.840
2.590
2.770
35,715
+0.24(+9.49%)
Sep 01, 2015
2.540
2.549
2.530
2.530
744
+0.01(+0.40%)
Aug 31, 2015
2.510
2.590
2.500
2.520
23,678
+0.04(+1.61%)
Aug 28, 2015
2.760
2.760
2.450
2.480
41,456
-0.31(-11.11%)
Aug 27, 2015
2.550
2.840
2.520
2.790
7,720
+0.23(+8.98%)
Aug 26, 2015
2.280
2.590
2.270
2.560
86,417
+0.09(+3.64%)
Aug 25, 2015
2.560
2.570
2.550
2.470
17,627
-0.22(-8.18%)
Aug 24, 2015
2.500
2.790
2.250
2.690
37,711
+0.07(+2.67%)
Aug 21, 2015
2.820
2.820
2.521
2.620
112,562
-0.18(-6.43%)
Aug 20, 2015
2.900
2.900
2.800
2.800
6,313
-0.12(-4.11%)
Aug 19, 2015
3.050
3.050
2.570
2.920
79,224
-0.16(-5.19%)
Aug 18, 2015
3.770
3.824
2.510
3.080
247,978
-0.70(-18.52%)
Aug 17, 2015
3.770
3.970
3.770
3.780
2,323
+0.00(+0.00%)
Aug 14, 2015
3.790
3.857
3.770
3.780
8,274
+0.00(+0.00%)
Aug 13, 2015
3.800
3.920
3.770
3.780
9,949
+0.01(+0.27%)
Aug 12, 2015
3.800
3.830
3.770
3.770
32,135
-0.07(-1.82%)
Aug 11, 2015
3.730
3.900
3.730
3.840
65,239
+0.10(+2.67%)
Aug 10, 2015
3.840
3.960
3.740
3.740
29,928
-0.11(-2.86%)
Aug 07, 2015
3.920
4.030
3.760
3.850
17,834
-0.07(-1.79%)
Aug 06, 2015
4.200
4.340
3.660
3.920
44,488
-0.28(-6.67%)
Aug 05, 2015
4.100
4.340
4.100
4.200
61,767
+0.09(+2.19%)
Aug 04, 2015
4.250
4.349
4.070
4.110
32,950
-0.01(-0.24%)
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
.