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 (%)
Apr 30, 2015
4.890
5.000
4.500
4.530
32,727
-0.13(-2.79%)
Apr 29, 2015
4.520
4.789
4.520
4.660
19,175
+0.07(+1.53%)
Apr 28, 2015
4.700
4.700
4.510
4.590
15,127
-0.06(-1.29%)
Apr 27, 2015
4.700
4.850
4.650
4.650
23,783
+0.00(+0.00%)
Apr 24, 2015
4.850
4.850
4.550
4.650
15,800
+0.00(+0.00%)
Apr 23, 2015
4.530
4.700
4.500
4.650
10,363
+0.10(+2.20%)
Apr 22, 2015
4.510
4.700
4.460
4.550
14,962
+0.05(+1.11%)
Apr 21, 2015
4.790
4.790
4.500
4.500
19,299
-0.19(-4.05%)
Apr 20, 2015
4.750
4.880
4.660
4.690
22,762
-0.08(-1.68%)
Apr 17, 2015
4.810
4.990
4.651
4.770
31,876
-0.02(-0.42%)
Apr 16, 2015
4.651
4.910
4.650
4.790
21,021
+0.07(+1.48%)
Apr 15, 2015
4.980
4.980
4.650
4.720
35,480
-0.15(-3.08%)
Apr 14, 2015
5.100
5.280
4.850
4.870
77,687
-0.13(-2.60%)
Apr 13, 2015
4.680
5.200
4.595
5.000
136,626
+0.40(+8.70%)
Apr 10, 2015
4.640
4.750
4.590
4.600
15,574
+0.00(+0.00%)
Apr 09, 2015
4.750
4.750
4.590
4.600
4,570
-0.05(-1.08%)
Apr 08, 2015
4.638
4.715
4.564
4.650
12,935
+0.09(+1.97%)
Apr 07, 2015
4.750
4.750
4.350
4.560
28,276
-0.18(-3.80%)
Apr 06, 2015
4.850
4.940
4.650
4.740
20,488
-0.04(-0.84%)
Apr 02, 2015
4.800
4.780
4.780
4.780
88,800
+0.54(+12.74%)
Apr 01, 2015
4.150
4.380
4.110
4.240
14,775
+0.00(+0.00%)
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%)
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
.