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 (%)
Dec 31, 2014
4.150
3.990
3.990
3.990
36,100
+0.00(+0.00%)
Dec 30, 2014
3.890
4.300
3.760
3.990
51,947
+0.36(+9.92%)
Dec 29, 2014
3.700
3.730
3.490
3.630
9,052
+0.15(+4.16%)
Dec 26, 2014
3.400
3.607
3.350
3.485
26,557
+0.28(+8.91%)
Dec 24, 2014
3.380
3.200
3.200
3.200
10,400
-0.09(-2.88%)
Dec 23, 2014
3.180
3.410
3.000
3.295
29,259
+0.06(+2.01%)
Dec 22, 2014
2.990
3.480
2.900
3.230
14,174
+0.23(+7.67%)
Dec 19, 2014
3.150
3.150
2.910
3.000
30,738
-0.14(-4.46%)
Dec 18, 2014
3.030
3.490
3.020
3.140
84,266
+0.12(+3.97%)
Dec 17, 2014
3.070
3.090
2.970
3.020
18,355
+0.03(+1.00%)
Dec 16, 2014
3.000
3.120
2.900
2.990
12,672
+0.01(+0.34%)
Dec 15, 2014
3.250
3.250
2.922
2.980
7,113
-0.24(-7.45%)
Dec 12, 2014
3.050
3.231
3.050
3.220
9,642
+0.05(+1.58%)
Dec 11, 2014
2.960
3.185
2.880
3.170
7,184
+0.26(+8.93%)
Dec 10, 2014
2.790
3.200
2.770
2.910
65,389
+0.25(+9.40%)
Dec 09, 2014
2.690
3.070
2.430
2.660
56,456
-0.01(-0.37%)
Dec 08, 2014
2.850
2.950
2.670
2.670
11,245
-0.20(-6.97%)
Dec 05, 2014
2.810
2.970
2.800
2.870
18,576
+0.13(+4.74%)
Dec 04, 2014
3.000
3.000
2.740
2.740
15,463
-0.23(-7.74%)
Dec 03, 2014
2.930
3.057
2.680
2.970
33,917
+0.29(+10.82%)
Dec 02, 2014
3.000
3.000
2.670
2.680
39,410
-0.25(-8.53%)
Dec 01, 2014
3.060
3.060
2.920
2.930
4,466
-0.07(-2.33%)
Nov 28, 2014
3.050
3.050
3.000
3.000
700
+0.00(+0.00%)
Nov 26, 2014
2.850
3.000
3.000
3.000
13,600
+0.21(+7.53%)
Nov 25, 2014
2.660
2.850
2.600
2.790
27,817
+0.17(+6.49%)
Nov 24, 2014
2.750
2.820
2.510
2.620
59,744
-0.09(-3.32%)
Nov 21, 2014
2.730
2.961
2.710
2.710
37,039
+0.09(+3.44%)
Nov 20, 2014
2.650
2.930
2.600
2.620
45,868
-0.06(-2.24%)
Nov 19, 2014
2.750
2.750
2.660
2.680
9,036
-0.03(-1.11%)
Nov 18, 2014
2.790
2.860
2.710
2.710
9,603
-0.02(-0.73%)
Nov 17, 2014
2.670
2.830
2.620
2.730
11,999
-0.08(-2.85%)
Nov 14, 2014
3.180
3.180
2.650
2.810
21,564
-0.32(-10.22%)
Nov 13, 2014
2.980
3.180
2.920
3.130
18,049
+0.22(+7.56%)
Nov 12, 2014
3.150
3.360
2.880
2.910
25,952
-0.29(-9.06%)
Nov 11, 2014
3.230
3.340
3.110
3.200
15,581
-0.04(-1.23%)
Nov 10, 2014
3.200
3.455
3.200
3.240
5,629
+0.17(+5.54%)
Nov 07, 2014
3.390
3.470
3.070
3.070
17,651
-0.29(-8.63%)
Nov 06, 2014
3.590
3.590
3.350
3.360
14,075
-0.06(-1.75%)
Nov 05, 2014
3.390
3.589
3.350
3.420
15,071
+0.05(+1.48%)
Nov 04, 2014
3.350
3.550
3.350
3.370
10,530
+0.05(+1.51%)
Nov 03, 2014
3.350
3.560
3.320
3.320
13,358
-0.09(-2.64%)
Oct 31, 2014
3.500
3.590
3.350
3.410
14,891
-0.14(-3.94%)
Oct 30, 2014
3.550
3.714
3.550
3.550
9,916
-0.04(-1.11%)
Oct 29, 2014
3.603
3.850
3.590
3.590
5,640
+0.04(+1.13%)
Oct 28, 2014
3.600
3.600
3.520
3.550
16,545
-0.23(-6.08%)
Oct 27, 2014
3.590
3.850
3.590
3.780
10,250
+0.19(+5.29%)
Oct 24, 2014
3.550
3.590
3.470
3.590
4,000
+0.02(+0.56%)
Oct 23, 2014
3.750
3.980
3.460
3.570
29,512
+0.00(+0.00%)
Oct 22, 2014
3.740
3.740
3.500
3.570
11,206
+0.02(+0.56%)
Oct 21, 2014
3.982
3.990
3.500
3.550
42,019
-0.03(-0.84%)
Oct 20, 2014
3.200
3.860
3.200
3.580
7,972
+0.47(+15.11%)
Oct 17, 2014
3.210
3.210
3.110
3.110
4,080
+0.00(+0.00%)
Oct 16, 2014
3.200
3.250
3.110
3.110
3,320
-0.09(-2.81%)
Oct 15, 2014
3.280
3.380
3.200
3.200
47,449
+0.00(+0.00%)
Oct 14, 2014
3.240
3.250
3.051
3.200
45,523
-0.10(-3.03%)
Oct 13, 2014
3.100
3.300
3.100
3.300
11,156
-0.01(-0.17%)
Oct 10, 2014
3.270
3.360
3.060
3.306
19,060
+0.20(+6.29%)
Oct 09, 2014
3.300
3.300
3.110
3.110
10,980
-0.28(-8.26%)
Oct 08, 2014
3.310
3.390
3.250
3.390
5,025
-0.06(-1.74%)
Oct 07, 2014
3.600
3.820
3.450
3.450
34,867
-0.03(-0.86%)
Oct 06, 2014
3.500
3.850
3.480
3.480
74,161
-0.02(-0.57%)
Oct 03, 2014
3.630
4.150
3.500
3.500
113,484
-0.33(-8.62%)
Oct 02, 2014
3.600
4.150
3.590
3.830
75,711
+0.07(+1.86%)
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
.