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 (%)
Feb 28, 2018
0.7889
0.8850
0.6000
0.7300
54,889,852
-0.02(-2.67%)
Feb 27, 2018
0.6447
0.8000
0.6325
0.7500
57,959,736
+0.18(+31.58%)
Feb 26, 2018
0.5300
0.5889
0.5100
0.5700
25,216,142
+0.06(+12.87%)
Feb 23, 2018
0.5500
0.5500
0.4816
0.5050
16,273,328
-0.03(-5.08%)
Feb 22, 2018
0.5320
37,596,752
+0.03(+6.63%)
Feb 21, 2018
0.4220
0.5050
0.4200
0.4989
28,532,086
+0.09(+21.18%)
Feb 20, 2018
0.4100
0.4289
0.3950
0.4117
6,266,314
+0.01(+2.98%)
Feb 16, 2018
0.3998
0.3998
0.3998
0
+0.01(+1.47%)
Feb 15, 2018
0.4097
0.4099
0.3850
0.3940
5,623,247
-0.01(-1.30%)
Feb 14, 2018
0.3950
0.4300
0.3810
0.3992
7,547,295
+0.01(+2.97%)
Feb 13, 2018
0.4100
0.4102
0.3701
0.3877
7,485,199
-0.02(-5.35%)
Feb 12, 2018
0.4324
0.4400
0.4000
0.4096
6,975,798
-0.02(-5.27%)
Feb 09, 2018
0.4750
0.4880
0.4050
0.4324
16,434,756
-0.01(-2.13%)
Feb 08, 2018
0.4470
0.4788
0.4299
0.4418
15,887,658
+0.03(+7.76%)
Feb 07, 2018
0.3850
0.4489
0.3847
0.4100
22,496,708
+0.04(+11.11%)
Feb 06, 2018
0.3600
0.4400
0.3300
0.3690
20,559,656
-0.05(-11.93%)
Feb 05, 2018
0.4500
0.4590
0.3900
0.4190
42,288,276
-0.08(-15.35%)
Feb 02, 2018
0.3770
0.6300
0.3770
0.4950
117,148,328
+0.13(+37.12%)
Feb 01, 2018
0.2925
0.3940
0.2900
0.3610
56,943,112
+0.08(+28.33%)
Jan 31, 2018
0.2550
0.2845
0.2480
0.2813
14,440,495
+0.03(+11.58%)
Jan 30, 2018
0.2700
0.2700
0.2460
0.2521
6,421,835
-0.00(-1.91%)
Jan 29, 2018
0.2500
0.2670
0.2380
0.2570
11,966,798
+0.02(+7.98%)
Jan 26, 2018
0.2500
0.2550
0.2360
0.2380
6,812,124
+0.00(+0.13%)
Jan 25, 2018
0.2500
0.2525
0.2310
0.2377
6,150,292
-0.01(-2.78%)
Jan 24, 2018
0.2700
0.2700
0.2420
0.2445
8,801,841
-0.02(-5.93%)
Jan 23, 2018
0.2400
0.2700
0.2350
0.2599
20,608,948
+0.02(+10.55%)
Jan 22, 2018
0.2400
0.2400
0.2100
0.2351
7,928,829
+0.00(+2.08%)
Jan 19, 2018
0.2575
0.2590
0.2220
0.2303
10,351,574
-0.01(-6.00%)
Jan 18, 2018
0.2850
0.3000
0.2200
0.2450
28,969,748
-0.05(-18.33%)
Jan 17, 2018
0.2310
0.3050
0.2270
0.3000
61,333,984
+0.09(+44.93%)
Jan 16, 2018
0.2000
0.2190
0.1922
0.2070
21,208,878
+0.02(+12.87%)
Jan 12, 2018
0.1834
0.1834
0.1834
0
+0.00(+2.00%)
Jan 11, 2018
0.1700
0.1847
0.1600
0.1798
10,698,300
+0.01(+8.97%)
Jan 10, 2018
0.1770
0.1800
0.1535
0.1650
13,878,690
-0.03(-15.34%)
Jan 09, 2018
0.1600
0.2098
0.1576
0.1949
58,120,568
+0.04(+29.85%)
Jan 08, 2018
0.1496
0.1630
0.1405
0.1501
8,562,167
+0.01(+4.60%)
Jan 05, 2018
0.1420
0.1470
0.1321
0.1435
2,588,655
+0.00(+3.02%)
Jan 04, 2018
0.1400
0.1439
0.1375
0.1393
1,564,455
+0.00(+1.68%)
Jan 03, 2018
0.1290
0.1449
0.1260
0.1370
4,606,380
+0.01(+6.95%)
Jan 02, 2018
0.1390
0.1395
0.1280
0.1281
2,835,275
-0.01(-4.40%)
Dec 29, 2017
0.1340
0.1340
0.1340
0
-0.00(-2.55%)
Dec 28, 2017
0.1470
0.1479
0.1332
0.1375
2,269,829
-0.00(-1.86%)
Dec 27, 2017
0.1300
0.1550
0.1285
0.1401
8,394,194
+0.01(+8.77%)
Dec 26, 2017
0.1330
0.1350
0.1250
0.1288
1,620,372
-0.00(-1.68%)
Dec 22, 2017
0.1390
0.1400
0.1220
0.1310
2,207,064
-0.01(-4.52%)
Dec 21, 2017
0.1490
0.1490
0.1350
0.1372
2,247,823
-0.01(-4.06%)
Dec 20, 2017
0.1480
0.1480
0.1313
0.1430
6,781,755
+0.00(+0.70%)
Dec 19, 2017
0.1400
0.1550
0.1310
0.1420
16,179,727
-0.25(-64.05%)
Dec 18, 2017
0.4000
0.4500
0.3700
0.3950
313,511
-0.01(-3.66%)
Dec 15, 2017
0.3700
0.4196
0.3699
0.4100
303,846
+0.03(+7.89%)
Dec 14, 2017
0.3841
0.3902
0.3600
0.3800
172,234
-0.00(-0.94%)
Dec 13, 2017
0.3700
0.4000
0.3600
0.3836
181,108
-0.01(-2.24%)
Dec 12, 2017
0.4000
0.4480
0.3800
0.3924
221,989
-0.01(-2.63%)
Dec 11, 2017
0.4250
0.4600
0.4000
0.4030
396,436
-0.06(-12.39%)
Dec 08, 2017
0.4570
0.6400
0.4204
0.4600
1,018,681
+0.00(+0.66%)
Dec 07, 2017
0.4456
0.5085
0.4015
0.4570
167,086
+0.02(+3.84%)
Dec 06, 2017
0.4800
0.4697
0.4100
0.4401
253,014
-0.03(-6.30%)
Dec 05, 2017
0.5500
0.5500
0.4505
0.4697
578,999
-0.13(-21.72%)
Dec 04, 2017
0.4500
0.6200
0.4500
0.6000
1,379,208
+0.16(+36.36%)
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
.