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, 2017
1.650
1.850
1.600
1.800
565,634
-0.35(-16.28%)
Mar 30, 2017
2.200
2.250
2.000
2.150
699,140
+0.20(+10.26%)
Mar 29, 2017
2.250
2.295
1.850
1.950
1,072,779
-0.40(-17.02%)
Mar 28, 2017
2.250
2.900
1.800
2.350
7,341,384
+0.95(+67.86%)
Mar 27, 2017
1.400
1.450
1.350
1.400
89,099
+0.00(+0.00%)
Mar 24, 2017
1.300
1.500
1.275
1.400
136,865
+0.10(+7.69%)
Mar 23, 2017
1.250
1.400
1.200
1.300
121,928
+0.05(+4.00%)
Mar 22, 2017
1.250
1.300
1.200
1.250
69,456
+0.05(+4.17%)
Mar 21, 2017
1.250
1.300
1.200
1.200
37,589
+0.00(+0.00%)
Mar 20, 2017
1.250
1.300
1.200
1.200
43,071
-0.10(-7.69%)
Mar 17, 2017
1.250
1.300
1.250
1.300
15,739
+0.05(+4.00%)
Mar 16, 2017
1.200
1.325
1.200
1.250
56,519
+0.05(+4.17%)
Mar 15, 2017
1.200
1.250
1.200
1.200
6,613
-0.05(-4.00%)
Mar 14, 2017
1.200
1.300
1.200
1.250
68,031
+0.05(+4.17%)
Mar 13, 2017
1.300
1.300
1.200
1.200
53,659
-0.05(-4.00%)
Mar 10, 2017
1.250
1.250
1.200
1.250
19,497
+0.00(+0.00%)
Mar 09, 2017
1.250
1.300
1.250
1.250
25,142
+0.00(+0.00%)
Mar 08, 2017
1.250
1.300
1.250
1.250
34,574
+0.00(+0.00%)
Mar 07, 2017
1.300
1.300
1.250
1.250
20,343
-0.05(-3.85%)
Mar 06, 2017
1.300
1.350
1.250
1.300
42,226
+0.05(+4.00%)
Mar 03, 2017
1.300
1.300
1.250
1.250
23,826
-0.05(-3.85%)
Mar 02, 2017
1.300
1.350
1.300
1.300
35,616
+0.00(+0.00%)
Mar 01, 2017
1.250
1.350
1.250
1.300
36,954
+0.00(+0.00%)
Feb 28, 2017
1.300
1.310
1.250
1.300
42,526
+0.00(+0.00%)
Feb 27, 2017
1.300
1.300
1.250
1.300
11,205
+0.05(+4.00%)
Feb 24, 2017
1.350
1.350
1.250
1.250
23,799
-0.05(-3.85%)
Feb 23, 2017
1.250
1.350
1.200
1.300
98,307
+0.10(+8.33%)
Feb 22, 2017
1.300
1.300
1.200
1.200
72,139
-0.15(-11.11%)
Feb 21, 2017
1.350
1.357
1.271
1.350
93,465
+0.00(+0.00%)
Feb 17, 2017
1.350
1.350
1.350
0
+0.00(+0.00%)
Feb 16, 2017
1.300
1.500
1.300
1.350
781,129
+0.15(+12.50%)
Feb 15, 2017
1.200
1.250
1.150
1.200
31,792
+0.05(+4.35%)
Feb 14, 2017
1.250
1.250
1.150
1.150
62,261
-0.05(-4.17%)
Feb 13, 2017
1.225
1.227
1.200
1.200
30,565
-0.03(-2.04%)
Feb 10, 2017
1.200
1.250
1.200
1.225
65,186
+0.03(+2.08%)
Feb 09, 2017
1.200
1.250
1.200
1.200
64,100
-0.05(-4.00%)
Feb 08, 2017
1.250
1.275
1.200
1.250
27,286
+0.00(+0.00%)
Feb 07, 2017
1.200
1.350
1.200
1.250
52,393
+0.05(+4.17%)
Feb 06, 2017
1.250
1.250
1.200
1.200
16,333
-0.05(-4.00%)
Feb 03, 2017
1.250
1.250
1.200
1.250
17,736
+0.00(+0.00%)
Feb 02, 2017
1.200
1.250
1.200
1.250
28,159
+0.05(+4.17%)
Feb 01, 2017
1.300
1.300
1.200
1.200
43,237
-0.05(-4.00%)
Jan 31, 2017
1.250
1.250
1.200
1.250
16,413
+0.05(+4.17%)
Jan 30, 2017
1.250
1.275
1.200
1.200
36,347
-0.05(-4.00%)
Jan 27, 2017
1.200
1.300
1.200
1.250
138,710
+0.05(+4.17%)
Jan 26, 2017
1.200
1.250
1.200
1.200
17,064
+0.00(+0.00%)
Jan 25, 2017
1.150
1.250
1.150
1.200
30,690
+0.00(+0.00%)
Jan 24, 2017
1.200
1.200
1.150
1.200
40,944
+0.05(+4.35%)
Jan 23, 2017
1.300
1.300
1.150
1.150
76,665
-0.10(-8.00%)
Jan 20, 2017
1.250
1.300
1.250
1.250
34,845
-0.05(-3.85%)
Jan 19, 2017
1.300
1.300
1.275
1.300
8,876
+0.05(+4.00%)
Jan 18, 2017
1.300
1.350
1.250
1.250
74,148
-0.10(-7.41%)
Jan 17, 2017
1.350
1.350
1.300
1.350
51,375
+0.10(+8.00%)
Jan 13, 2017
1.250
1.250
1.250
0
-0.05(-3.85%)
Jan 12, 2017
1.350
1.400
1.250
1.300
109,279
+0.00(+0.00%)
Jan 11, 2017
1.350
1.400
1.300
1.300
98,836
+0.00(+0.00%)
Jan 10, 2017
1.200
1.450
1.200
1.300
690,946
-0.25(-16.13%)
Jan 09, 2017
1.650
1.750
1.500
1.550
112,091
-0.15(-8.82%)
Jan 06, 2017
1.750
1.750
1.650
1.700
28,159
-0.05(-2.86%)
Jan 05, 2017
1.750
1.850
1.750
1.750
11,090
-0.05(-2.78%)
Jan 04, 2017
1.800
1.900
1.750
1.800
28,744
-0.10(-5.26%)
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
.