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 (%)
Nov 30, 2018
1.630
1.650
1.480
1.510
394,300
-0.14(-8.48%)
Nov 29, 2018
1.610
1.680
1.610
1.650
252,655
-0.04(-2.37%)
Nov 28, 2018
1.600
1.720
1.600
1.690
677,694
+0.09(+5.62%)
Nov 27, 2018
1.650
1.730
1.580
1.600
396,874
-0.11(-6.43%)
Nov 26, 2018
1.700
1.850
1.670
1.710
732,151
+0.00(+0.00%)
Nov 23, 2018
1.650
1.770
1.650
1.710
327,200
+0.02(+1.18%)
Nov 21, 2018
1.690
1.690
1.690
0
+0.05(+3.05%)
Nov 20, 2018
1.750
1.750
1.490
1.640
1,563,297
-0.11(-6.29%)
Nov 19, 2018
2.670
3.200
1.560
1.750
15,377,172
+0.52(+42.28%)
Nov 16, 2018
1.540
1.640
1.230
1.230
1,109,800
-0.37(-23.13%)
Nov 15, 2018
2.070
2.250
1.500
1.600
1,118,268
-0.67(-29.52%)
Nov 14, 2018
2.390
2.500
2.150
2.270
590,520
-0.19(-7.72%)
Nov 13, 2018
2.590
2.720
2.350
2.460
511,118
-0.12(-4.65%)
Nov 12, 2018
2.370
2.800
2.360
2.580
1,593,257
+0.21(+8.86%)
Nov 09, 2018
2.250
2.480
2.250
2.370
493,200
+0.12(+5.33%)
Nov 08, 2018
2.110
2.400
2.000
2.250
923,703
+1.94(+615.42%)
Nov 07, 2018
0.3267
0.3400
0.2900
0.3145
13,312,286
-0.08(-20.38%)
Nov 06, 2018
0.3423
0.3990
0.3400
0.3950
4,516,462
+0.05(+12.86%)
Nov 05, 2018
0.3600
0.3600
0.3300
0.3500
2,082,566
+0.01(+2.94%)
Nov 02, 2018
0.3550
0.3630
0.3200
0.3400
4,945,900
-0.00(-0.03%)
Nov 01, 2018
0.3750
0.3820
0.3400
0.3401
5,148,005
-0.03(-8.08%)
Oct 31, 2018
0.4400
0.4400
0.3500
0.3700
12,918,644
-0.10(-21.28%)
Oct 30, 2018
0.4200
0.4900
0.4050
0.4700
8,461,075
+0.03(+6.82%)
Oct 29, 2018
0.4000
0.4400
0.3800
0.4400
6,135,938
+0.06(+15.79%)
Oct 26, 2018
0.4100
0.4200
0.3800
0.3800
2,569,400
-0.04(-9.52%)
Oct 25, 2018
0.4200
0.4700
0.3700
0.4200
10,852,742
+0.02(+3.73%)
Oct 24, 2018
0.3850
0.4250
0.3711
0.4049
8,578,047
+0.02(+6.55%)
Oct 23, 2018
0.3600
0.3800
0.3500
0.3800
2,873,139
+0.01(+2.84%)
Oct 22, 2018
0.3700
0.3750
0.3500
0.3695
1,956,403
+0.01(+2.64%)
Oct 19, 2018
0.3400
0.4000
0.3300
0.3600
3,891,900
+0.03(+9.09%)
Oct 18, 2018
0.3400
0.3400
0.3200
0.3300
1,563,209
-0.01(-2.45%)
Oct 17, 2018
0.3520
0.3600
0.3370
0.3383
2,390,841
-0.01(-3.89%)
Oct 16, 2018
0.3780
0.3800
0.3371
0.3520
3,713,070
-0.02(-4.86%)
Oct 15, 2018
0.3600
0.3949
0.3538
0.3700
3,977,558
+0.02(+5.71%)
Oct 12, 2018
0.3600
0.4000
0.3300
0.3500
6,040,400
+0.05(+17.06%)
Oct 11, 2018
0.3309
0.3339
0.2950
0.2990
3,474,541
-0.02(-6.91%)
Oct 10, 2018
0.3446
0.3699
0.3200
0.3212
2,647,036
-0.03(-9.27%)
Oct 09, 2018
0.3400
0.3850
0.3399
0.3540
2,484,495
-0.01(-2.07%)
Oct 08, 2018
0.3770
0.3850
0.3100
0.3615
5,086,857
-0.04(-9.63%)
Oct 05, 2018
0.4300
0.4400
0.3700
0.4000
7,360,700
-0.01(-1.96%)
Oct 04, 2018
0.3479
0.4395
0.3400
0.4080
17,070,068
+0.07(+20.46%)
Oct 03, 2018
0.4200
0.4200
0.3250
0.3387
7,409,304
-0.07(-17.39%)
Oct 02, 2018
0.4000
0.4450
0.3700
0.4100
14,530,550
+0.03(+7.89%)
Oct 01, 2018
0.3000
0.4200
0.2900
0.3800
15,606,408
+0.10(+33.80%)
Sep 28, 2018
0.2790
0.3050
0.2730
0.2840
3,094,800
+0.01(+5.19%)
Sep 27, 2018
0.2946
0.2946
0.2650
0.2700
2,434,972
-0.01(-5.26%)
Sep 26, 2018
0.2744
0.3100
0.2660
0.2850
6,684,234
+0.02(+9.62%)
Sep 25, 2018
0.2500
0.2800
0.2500
0.2600
4,792,252
+0.01(+5.05%)
Sep 24, 2018
0.2580
0.2580
0.2450
0.2475
1,279,797
-0.00(-1.00%)
Sep 21, 2018
0.2500
0.2600
0.2400
0.2500
1,411,600
+0.00(+0.16%)
Sep 20, 2018
0.2400
0.2550
0.2350
0.2496
2,003,915
+0.00(+1.67%)
Sep 19, 2018
0.2500
0.2530
0.2410
0.2455
1,816,886
-0.01(-2.73%)
Sep 18, 2018
0.2550
0.2620
0.2510
0.2524
1,165,677
-0.00(-1.56%)
Sep 17, 2018
0.2652
0.2652
0.2550
0.2564
1,626,514
-0.00(-1.38%)
Sep 14, 2018
0.2600
0.2700
0.2600
0.2600
1,845,300
-0.01(-1.92%)
Sep 13, 2018
0.3000
0.3001
0.2619
0.2651
3,114,619
-0.04(-14.48%)
Sep 12, 2018
0.2650
0.3200
0.2535
0.3100
7,943,575
+0.06(+22.53%)
Sep 11, 2018
0.2650
0.2650
0.2530
0.2530
2,241,817
-0.00(-0.86%)
Sep 10, 2018
0.2553
0.2698
0.2520
0.2552
1,575,816
-0.00(-1.85%)
Sep 07, 2018
0.2500
0.2600
0.2500
0.2600
1,245,800
+0.01(+4.00%)
Sep 06, 2018
0.2500
0.2600
0.2500
0.2500
649,342
-0.00(-1.46%)
Sep 05, 2018
0.2500
0.2600
0.2480
0.2537
853,185
-0.00(-1.63%)
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
.