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, 2020
3.540
3.600
3.400
3.460
358,239
-0.14(-3.89%)
Apr 29, 2020
3.690
3.800
3.524
3.600
384,324
-0.07(-1.91%)
Apr 28, 2020
3.850
3.850
3.510
3.670
453,093
-0.18(-4.68%)
Apr 27, 2020
4.100
4.100
3.780
3.850
524,949
-0.05(-1.28%)
Apr 24, 2020
3.740
4.410
3.551
3.900
2,793,700
+0.28(+7.73%)
Apr 23, 2020
3.460
3.690
3.350
3.620
692,208
+0.14(+4.02%)
Apr 22, 2020
3.320
3.590
3.300
3.480
357,733
+0.02(+0.58%)
Apr 21, 2020
3.640
3.690
3.340
3.460
403,344
-0.28(-7.49%)
Apr 20, 2020
3.370
4.120
3.300
3.740
1,589,051
+0.32(+9.36%)
Apr 17, 2020
3.640
3.650
3.170
3.420
735,200
-0.22(-6.04%)
Apr 16, 2020
3.950
3.960
3.460
3.640
656,788
-0.26(-6.67%)
Apr 15, 2020
4.380
4.510
3.860
3.900
568,712
-0.70(-15.22%)
Apr 14, 2020
4.600
5.050
4.520
4.600
1,170,377
-0.14(-2.95%)
Apr 13, 2020
4.750
4.840
4.350
4.740
1,446,692
-0.39(-7.60%)
Apr 09, 2020
5.870
5.890
4.860
5.130
3,065,900
-0.82(-13.78%)
Apr 08, 2020
6.290
6.960
5.510
5.950
7,658,866
+0.25(+4.39%)
Apr 07, 2020
6.250
8.850
5.350
5.700
35,117,928
+1.01(+21.54%)
Apr 06, 2020
3.160
5.860
2.700
4.690
57,132,232
+2.80(+147.49%)
Apr 03, 2020
1.920
1.944
1.850
1.895
73,000
-0.05(-2.82%)
Apr 02, 2020
2.020
2.050
1.920
1.950
34,230
-0.09(-4.41%)
Apr 01, 2020
2.140
2.145
2.000
2.040
60,430
-0.09(-4.23%)
Mar 31, 2020
2.090
2.350
2.020
2.130
70,026
+0.00(+0.00%)
Mar 30, 2020
2.270
2.270
2.100
2.130
81,930
-0.16(-7.04%)
Mar 27, 2020
2.140
2.490
1.830
2.291
319,600
+0.15(+7.07%)
Mar 26, 2020
2.330
2.350
2.050
2.140
161,490
-0.24(-10.08%)
Mar 25, 2020
2.450
2.590
2.000
2.380
638,656
+0.01(+0.42%)
Mar 24, 2020
2.860
3.390
2.200
2.370
5,978,575
+0.39(+19.70%)
Mar 23, 2020
2.100
2.110
1.910
1.980
8,742
-0.07(-3.41%)
Mar 20, 2020
1.970
2.050
1.830
2.050
18,600
+0.07(+3.54%)
Mar 19, 2020
1.710
2.300
1.710
1.980
59,480
+0.18(+10.00%)
Mar 18, 2020
1.720
1.810
1.670
1.800
33,070
-0.10(-5.26%)
Mar 17, 2020
1.760
1.930
1.730
1.900
17,745
+0.06(+3.26%)
Mar 16, 2020
1.550
1.850
1.550
1.840
31,377
-0.10(-5.15%)
Mar 13, 2020
1.980
1.980
1.820
1.940
96,800
+0.02(+1.04%)
Mar 12, 2020
2.190
2.200
1.840
1.920
164,161
-0.34(-15.04%)
Mar 11, 2020
2.450
2.450
2.170
2.260
89,791
-0.22(-8.87%)
Mar 10, 2020
2.270
2.500
2.260
2.480
87,851
+0.16(+6.90%)
Mar 09, 2020
2.220
2.430
2.150
2.320
192,456
-0.34(-12.78%)
Mar 06, 2020
2.690
2.790
2.540
2.660
103,400
-0.12(-4.32%)
Mar 05, 2020
2.750
3.050
2.620
2.780
391,376
-0.02(-0.71%)
Mar 04, 2020
2.860
2.900
2.710
2.800
67,185
+0.00(+0.00%)
Mar 03, 2020
3.020
3.060
2.760
2.800
84,126
-0.17(-5.72%)
Mar 02, 2020
2.800
3.000
2.600
2.970
173,406
+0.19(+6.83%)
Feb 28, 2020
2.700
3.184
2.470
2.780
440,600
+0.06(+2.21%)
Feb 27, 2020
3.050
3.050
2.440
2.720
189,637
-0.31(-10.23%)
Feb 26, 2020
3.130
3.130
2.900
3.030
72,084
+0.13(+4.49%)
Feb 25, 2020
3.260
3.426
2.850
2.900
134,328
-0.26(-8.23%)
Feb 24, 2020
3.380
3.500
3.160
3.160
120,523
-0.26(-7.74%)
Feb 21, 2020
3.440
3.500
3.310
3.425
139,200
-0.02(-0.44%)
Feb 20, 2020
3.390
3.450
3.340
3.440
147,587
+0.12(+3.61%)
Feb 19, 2020
3.170
3.500
3.170
3.320
205,968
+0.12(+3.75%)
Feb 18, 2020
3.150
3.240
3.110
3.200
116,864
+0.09(+2.83%)
Feb 14, 2020
3.180
3.251
3.080
3.112
112,500
-0.07(-2.14%)
Feb 13, 2020
3.140
3.230
3.140
3.180
27,464
+0.04(+1.27%)
Feb 12, 2020
3.180
3.250
3.110
3.140
71,607
-0.04(-1.26%)
Feb 11, 2020
3.110
3.247
3.100
3.180
66,189
+0.02(+0.63%)
Feb 10, 2020
3.410
3.410
3.070
3.160
185,713
-0.38(-10.73%)
Feb 07, 2020
3.780
4.100
3.470
3.540
946,100
-0.07(-1.94%)
Feb 06, 2020
3.250
3.650
3.160
3.610
470,272
+0.37(+11.42%)
Feb 05, 2020
3.050
3.360
3.050
3.240
127,998
+0.21(+6.93%)
Feb 04, 2020
3.050
3.150
2.860
3.030
218,295
-0.03(-0.98%)
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
.