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 (%)
May 31, 2017
1.450
1.500
1.400
1.400
27,287
-0.05(-3.45%)
May 30, 2017
1.494
1.500
1.450
1.450
3,158
+0.00(+0.00%)
May 26, 2017
1.455
1.500
1.450
1.450
11,116
+0.00(+0.00%)
May 25, 2017
1.500
1.500
1.450
1.450
14,560
+0.00(+0.00%)
May 24, 2017
1.498
1.500
1.450
1.450
5,469
-0.05(-3.33%)
May 23, 2017
1.476
1.550
1.460
1.500
20,614
+0.05(+3.45%)
May 22, 2017
1.500
1.550
1.450
1.450
47,091
-0.10(-6.45%)
May 19, 2017
1.500
1.550
1.450
1.550
108,314
+0.05(+3.33%)
May 18, 2017
1.500
1.550
1.500
1.500
31,558
+0.00(+0.00%)
May 17, 2017
1.500
1.550
1.500
1.500
61,089
+0.00(+0.00%)
May 16, 2017
1.550
1.625
1.500
1.500
103,597
-0.25(-14.29%)
May 15, 2017
1.650
1.750
1.625
1.750
47,241
+0.10(+6.06%)
May 12, 2017
1.600
1.750
1.550
1.650
87,584
+0.07(+4.76%)
May 11, 2017
1.580
1.595
1.550
1.575
6,778
-0.00(-0.25%)
May 10, 2017
1.550
1.600
1.550
1.579
32,666
-0.02(-1.31%)
May 09, 2017
1.600
1.650
1.550
1.600
18,316
-0.05(-3.03%)
May 08, 2017
1.550
1.650
1.500
1.650
58,295
+0.10(+6.45%)
May 05, 2017
1.500
1.550
1.500
1.550
19,902
+0.00(+0.00%)
May 04, 2017
1.550
1.600
1.500
1.550
98,140
+0.00(+0.00%)
May 03, 2017
1.550
1.600
1.550
1.550
46,735
+0.00(+0.00%)
May 02, 2017
1.700
1.700
1.500
1.550
148,753
-0.05(-3.13%)
May 01, 2017
1.600
1.700
1.600
1.600
116,058
-0.05(-3.03%)
Apr 28, 2017
1.650
1.700
1.625
1.650
92,023
+0.00(+0.00%)
Apr 27, 2017
1.700
1.725
1.650
1.650
103,717
-0.05(-2.94%)
Apr 26, 2017
1.750
1.800
1.650
1.700
165,590
-0.05(-2.86%)
Apr 25, 2017
1.800
1.800
1.750
1.750
139,954
-0.05(-2.78%)
Apr 24, 2017
1.850
2.100
1.750
1.800
335,692
+0.00(+0.00%)
Apr 21, 2017
1.750
1.850
1.705
1.800
162,791
+0.10(+5.88%)
Apr 20, 2017
1.700
1.750
1.600
1.700
101,118
+0.00(+0.00%)
Apr 19, 2017
1.700
1.750
1.650
1.700
79,066
-0.03(-1.45%)
Apr 18, 2017
1.650
1.750
1.650
1.725
56,633
+0.08(+4.55%)
Apr 17, 2017
1.600
1.700
1.600
1.650
101,636
+0.05(+3.12%)
Apr 13, 2017
1.700
1.700
1.600
1.600
84,622
-0.10(-5.88%)
Apr 12, 2017
1.800
1.800
1.700
1.700
173,252
-0.10(-5.56%)
Apr 11, 2017
1.800
1.900
1.700
1.800
379,194
+0.13(+7.55%)
Apr 10, 2017
1.650
1.700
1.600
1.674
221,587
+0.05(+3.00%)
Apr 07, 2017
1.650
1.650
1.600
1.625
100,981
+0.02(+1.56%)
Apr 06, 2017
1.600
1.650
1.600
1.600
91,203
+0.00(+0.00%)
Apr 05, 2017
1.600
1.650
1.600
1.600
120,137
+0.00(+0.00%)
Apr 04, 2017
1.650
1.655
1.600
1.600
118,061
-0.10(-5.88%)
Apr 03, 2017
1.750
1.795
1.600
1.700
338,598
-0.10(-5.56%)
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%)
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
.