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 29, 2019
6.490
7.700
6.490
7.700
29,500
+1.19(+18.28%)
Nov 27, 2019
6.070
6.990
5.815
6.510
38,100
+0.46(+7.60%)
Nov 26, 2019
6.810
7.000
5.870
6.050
37,303
-1.05(-14.79%)
Nov 25, 2019
6.710
7.400
6.520
7.100
37,281
+6.81(+2339.86%)
Nov 22, 2019
0.2830
0.3200
0.2670
0.2910
1,131,000
+0.01(+4.15%)
Nov 21, 2019
0.2700
0.2835
0.2651
0.2794
116,605
+0.01(+2.23%)
Nov 20, 2019
0.2800
0.2900
0.2680
0.2733
208,855
+0.01(+1.98%)
Nov 19, 2019
0.2653
0.2900
0.2601
0.2680
252,072
-0.01(-2.55%)
Nov 18, 2019
0.2847
0.2898
0.2700
0.2750
304,070
-0.02(-6.02%)
Nov 15, 2019
0.3150
0.3150
0.2780
0.2926
251,800
-0.02(-7.11%)
Nov 14, 2019
0.3300
0.3300
0.3000
0.3150
117,010
+0.00(+0.00%)
Nov 13, 2019
0.3300
0.3500
0.3010
0.3150
257,014
-0.00(-0.94%)
Nov 12, 2019
0.3400
0.3400
0.3100
0.3180
114,635
-0.01(-3.37%)
Nov 11, 2019
0.3500
0.3520
0.3035
0.3291
239,378
-0.01(-3.80%)
Nov 08, 2019
0.3600
0.3600
0.3411
0.3421
58,500
-0.01(-4.04%)
Nov 07, 2019
0.3600
0.3650
0.3426
0.3565
231,808
+0.01(+3.15%)
Nov 06, 2019
0.3680
0.3700
0.3409
0.3456
181,723
-0.00(-1.26%)
Nov 05, 2019
0.3800
0.3800
0.3400
0.3500
241,037
-0.02(-6.59%)
Nov 04, 2019
0.3800
0.3874
0.3569
0.3747
261,169
-0.02(-3.90%)
Nov 01, 2019
0.3900
0.4000
0.3800
0.3899
242,900
+0.00(+0.62%)
Oct 31, 2019
0.3985
0.4000
0.3803
0.3875
59,047
-0.00(-0.64%)
Oct 30, 2019
0.4100
0.4100
0.3800
0.3900
46,630
+0.00(+0.00%)
Oct 29, 2019
0.4099
0.4100
0.3800
0.3900
207,093
-0.02(-4.85%)
Oct 28, 2019
0.4002
0.4107
0.4002
0.4099
129,708
+0.01(+1.84%)
Oct 25, 2019
0.4157
0.4220
0.4000
0.4025
104,100
-0.01(-1.83%)
Oct 24, 2019
0.4300
0.4400
0.4000
0.4100
201,805
-0.01(-2.38%)
Oct 23, 2019
0.4400
0.4400
0.4100
0.4200
137,029
+0.00(+0.24%)
Oct 22, 2019
0.4200
0.4349
0.4100
0.4190
77,209
+0.01(+2.02%)
Oct 21, 2019
0.4250
0.4400
0.4056
0.4107
460,986
+0.01(+2.67%)
Oct 18, 2019
0.4000
0.4250
0.4000
0.4000
64,900
-0.01(-2.39%)
Oct 17, 2019
0.4187
0.4400
0.4020
0.4098
212,866
+0.01(+3.62%)
Oct 16, 2019
0.4189
0.4200
0.3953
0.3955
72,365
-0.01(-2.42%)
Oct 15, 2019
0.4201
0.4249
0.3900
0.4053
299,884
+0.01(+1.30%)
Oct 14, 2019
0.4102
0.4299
0.3900
0.4001
358,259
-0.02(-5.35%)
Oct 11, 2019
0.4249
0.4300
0.4155
0.4227
26,200
+0.00(+0.64%)
Oct 10, 2019
0.4300
0.4400
0.4200
0.4200
63,522
-0.00(-0.59%)
Oct 09, 2019
0.4169
0.4351
0.4122
0.4225
79,829
+0.01(+3.05%)
Oct 08, 2019
0.4200
0.4400
0.4100
0.4100
74,344
-0.01(-2.87%)
Oct 07, 2019
0.4100
0.4450
0.4100
0.4221
55,289
-0.02(-5.08%)
Oct 04, 2019
0.4500
0.4550
0.4088
0.4447
72,400
+0.00(+0.38%)
Oct 03, 2019
0.4494
0.4500
0.4160
0.4430
74,258
+0.03(+6.49%)
Oct 02, 2019
0.4340
0.4349
0.4160
0.4160
151,422
-0.02(-4.37%)
Oct 01, 2019
0.4581
0.4581
0.4304
0.4350
35,340
-0.01(-1.14%)
Sep 30, 2019
0.4600
0.4700
0.4300
0.4400
86,978
-0.01(-2.46%)
Sep 27, 2019
0.4875
0.4911
0.4500
0.4511
87,100
-0.03(-5.39%)
Sep 26, 2019
0.4990
0.4990
0.4700
0.4768
133,474
+0.01(+1.45%)
Sep 25, 2019
0.4800
0.5000
0.4700
0.4700
45,658
-0.01(-2.08%)
Sep 24, 2019
0.4900
0.5100
0.4800
0.4800
94,403
-0.01(-2.26%)
Sep 23, 2019
0.4967
0.5200
0.4700
0.4911
69,552
-0.01(-1.13%)
Sep 20, 2019
0.4750
0.5200
0.4660
0.4967
229,200
-0.00(-0.46%)
Sep 19, 2019
0.4743
0.5000
0.4520
0.4990
59,190
+0.02(+5.25%)
Sep 18, 2019
0.4935
0.5000
0.4581
0.4741
81,802
+0.00(+0.83%)
Sep 17, 2019
0.5200
0.5200
0.4702
0.4702
128,906
-0.03(-5.96%)
Sep 16, 2019
0.5200
0.5300
0.5000
0.5000
250,851
+0.00(+0.93%)
Sep 13, 2019
0.4600
0.5240
0.4600
0.4954
612,200
+0.04(+7.70%)
Sep 12, 2019
0.4600
0.4700
0.4400
0.4600
165,450
+0.00(+0.00%)
Sep 11, 2019
0.4700
0.4800
0.4500
0.4600
89,552
+0.01(+2.77%)
Sep 10, 2019
0.4450
0.4600
0.4400
0.4476
114,568
-0.01(-2.70%)
Sep 09, 2019
0.4323
0.4935
0.4300
0.4600
176,947
+0.02(+3.60%)
Sep 06, 2019
0.4403
0.4499
0.4260
0.4440
69,700
+0.01(+1.25%)
Sep 05, 2019
0.4308
0.4500
0.4250
0.4385
62,777
+0.01(+1.93%)
Sep 04, 2019
0.4371
0.4540
0.4215
0.4302
70,999
-0.01(-2.23%)
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
.