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 (%)
Mar 31, 2015
4.040
4.662
4.030
4.240
7,089
+0.29(+7.21%)
Mar 30, 2015
3.900
4.180
3.900
3.955
7,628
+0.06(+1.41%)
Mar 27, 2015
3.910
4.050
3.900
3.900
7,358
-0.01(-0.26%)
Mar 26, 2015
3.710
4.070
3.900
3.910
10,202
+0.01(+0.26%)
Mar 25, 2015
4.090
4.150
3.900
3.900
12,068
-0.19(-4.65%)
Mar 24, 2015
4.140
4.160
4.090
4.090
9,570
-0.17(-4.10%)
Mar 23, 2015
4.480
4.480
4.100
4.265
30,486
-0.35(-7.48%)
Mar 20, 2015
4.320
4.850
4.230
4.610
25,065
+0.26(+5.98%)
Mar 19, 2015
4.330
4.430
4.330
4.350
11,680
+0.06(+1.40%)
Mar 18, 2015
4.560
4.560
4.040
4.290
13,455
-0.22(-4.88%)
Mar 17, 2015
3.950
4.850
3.772
4.510
81,988
+0.56(+14.18%)
Mar 16, 2015
4.040
4.070
3.950
3.950
9,168
-0.21(-5.05%)
Mar 13, 2015
4.020
4.180
4.000
4.160
10,703
+0.25(+6.39%)
Mar 12, 2015
4.160
4.170
3.860
3.910
6,528
+0.00(+0.00%)
Mar 11, 2015
4.060
4.240
3.900
3.910
28,276
-0.03(-0.76%)
Mar 10, 2015
3.850
4.100
3.850
3.940
28,881
+0.15(+3.96%)
Mar 09, 2015
3.950
3.960
3.620
3.790
10,580
-0.11(-2.82%)
Mar 06, 2015
3.890
3.900
3.860
3.900
7,822
+0.05(+1.30%)
Mar 05, 2015
3.720
3.920
3.720
3.850
11,138
+0.06(+1.58%)
Mar 04, 2015
3.710
3.920
3.720
3.790
10,450
+0.07(+1.88%)
Mar 03, 2015
3.790
3.790
3.710
3.720
1,438
-0.08(-2.11%)
Mar 02, 2015
3.916
3.936
3.800
3.800
3,799
-0.02(-0.52%)
Feb 27, 2015
3.850
3.850
3.710
3.820
9,520
-0.11(-2.80%)
Feb 26, 2015
3.910
3.970
3.830
3.930
10,662
+0.11(+2.88%)
Feb 25, 2015
3.780
3.960
3.760
3.820
17,308
+0.04(+1.06%)
Feb 24, 2015
3.620
3.880
3.600
3.780
14,843
+0.19(+5.29%)
Feb 23, 2015
3.580
3.820
3.510
3.590
18,634
-0.15(-3.92%)
Feb 20, 2015
3.740
3.820
3.650
3.736
10,841
-0.07(-1.93%)
Feb 19, 2015
4.110
4.240
3.800
3.810
41,096
-0.11(-2.81%)
Feb 18, 2015
3.740
4.250
3.740
3.920
46,688
+0.29(+7.99%)
Feb 17, 2015
3.500
3.740
3.500
3.630
22,404
+0.13(+3.71%)
Feb 13, 2015
3.400
3.500
3.500
3.500
12,600
+0.20(+6.06%)
Feb 12, 2015
3.630
3.630
3.300
3.300
685
+0.00(+0.00%)
Feb 11, 2015
3.680
3.740
3.300
3.300
2,347
+0.07(+2.17%)
Feb 10, 2015
3.360
3.710
3.160
3.230
3,921
-0.17(-5.00%)
Feb 09, 2015
3.450
3.530
3.350
3.400
3,407
-0.13(-3.68%)
Feb 06, 2015
3.450
3.690
3.450
3.530
3,055
+0.16(+4.74%)
Feb 05, 2015
3.380
3.730
3.370
3.370
2,350
-0.08(-2.35%)
Feb 04, 2015
3.500
3.501
3.451
3.451
4,528
-0.09(-2.43%)
Feb 03, 2015
3.520
3.537
3.500
3.537
5,073
-0.00(-0.08%)
Feb 02, 2015
3.540
3.540
3.540
3.540
336
-0.00(-0.01%)
Jan 30, 2015
3.670
3.756
3.510
3.541
6,113
-0.12(-3.40%)
Jan 29, 2015
3.570
3.910
3.560
3.665
7,547
+0.10(+2.66%)
Jan 28, 2015
3.707
3.931
3.570
3.570
8,886
-0.07(-1.92%)
Jan 27, 2015
3.680
3.710
3.540
3.640
2,571
+0.04(+1.11%)
Jan 26, 2015
3.630
3.710
3.500
3.600
9,465
+0.23(+6.82%)
Jan 23, 2015
3.400
3.940
3.340
3.370
16,292
+0.05(+1.51%)
Jan 22, 2015
3.260
3.410
3.260
3.320
9,964
+0.08(+2.47%)
Jan 21, 2015
3.370
3.380
3.130
3.240
3,903
-0.03(-0.92%)
Jan 20, 2015
3.240
3.350
3.240
3.270
3,953
+0.12(+3.81%)
Jan 16, 2015
3.080
3.290
3.080
3.150
9,713
-0.07(-2.17%)
Jan 15, 2015
3.131
3.400
3.130
3.220
4,352
-0.09(-2.72%)
Jan 14, 2015
3.430
3.460
3.174
3.310
14,357
-0.16(-4.61%)
Jan 13, 2015
3.500
3.650
3.410
3.470
8,531
-0.01(-0.29%)
Jan 12, 2015
3.760
3.760
3.410
3.480
13,259
-0.19(-5.18%)
Jan 09, 2015
3.870
3.870
3.660
3.670
3,893
-0.07(-1.87%)
Jan 08, 2015
3.870
3.893
3.680
3.740
3,454
+0.08(+2.05%)
Jan 07, 2015
3.800
3.800
3.550
3.665
6,755
-0.06(-1.48%)
Jan 06, 2015
3.810
3.970
3.440
3.720
22,162
-0.02(-0.53%)
Jan 05, 2015
3.840
4.000
3.600
3.740
20,570
+0.04(+1.08%)
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
.