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 (%)
Jul 29, 2016
2.900
3.100
2.880
3.040
39,771
+0.23(+8.19%)
Jul 28, 2016
2.870
3.030
2.790
2.810
45,517
-0.09(-3.10%)
Jul 27, 2016
3.000
3.000
2.760
2.900
41,616
-0.08(-2.68%)
Jul 26, 2016
2.850
3.000
2.812
2.980
37,599
+0.08(+2.76%)
Jul 25, 2016
2.970
3.076
2.810
2.900
31,599
+0.02(+0.69%)
Jul 22, 2016
2.850
3.000
2.780
2.880
37,256
+0.05(+1.95%)
Jul 21, 2016
2.850
2.900
2.752
2.825
17,020
-0.05(-1.91%)
Jul 20, 2016
2.820
2.930
2.820
2.880
19,220
-0.04(-1.37%)
Jul 19, 2016
2.950
2.994
2.798
2.920
18,226
+0.03(+1.03%)
Jul 18, 2016
2.890
3.010
2.820
2.890
34,248
-0.04(-1.36%)
Jul 15, 2016
2.490
2.990
2.470
2.930
82,532
+0.43(+17.20%)
Jul 14, 2016
2.730
2.740
2.470
2.500
78,508
-0.21(-7.75%)
Jul 13, 2016
2.790
2.933
2.700
2.710
18,925
-0.07(-2.52%)
Jul 12, 2016
2.770
2.990
2.750
2.780
23,091
-0.02(-0.71%)
Jul 11, 2016
2.770
2.880
2.710
2.800
8,618
+0.01(+0.36%)
Jul 08, 2016
2.700
2.700
2.700
2.790
43,705
+0.09(+3.33%)
Jul 07, 2016
3.130
3.240
2.610
2.700
110,166
-0.44(-14.01%)
Jul 05, 2016
3.050
3.330
2.950
3.140
76,142
+0.05(+1.62%)
Jul 01, 2016
3.300
3.090
3.090
3.090
200,600
-0.13(-4.04%)
Jun 30, 2016
3.180
3.500
2.890
3.220
1,148,751
+0.44(+15.83%)
Jun 29, 2016
2.890
3.040
2.566
2.780
137,472
-0.05(-1.77%)
Jun 28, 2016
2.550
2.830
2.400
2.830
229,586
+0.29(+11.42%)
Jun 27, 2016
2.050
3.230
2.050
2.540
2,409,990
+0.62(+32.29%)
Jun 24, 2016
1.970
1.980
1.910
1.920
4,324
-0.08(-4.00%)
Jun 23, 2016
2.029
2.090
2.000
2.000
3,967
-0.10(-4.76%)
Jun 22, 2016
2.060
2.230
2.060
2.100
14,332
-0.03(-1.41%)
Jun 21, 2016
1.960
2.240
1.960
2.130
23,771
+0.22(+11.52%)
Jun 20, 2016
1.970
2.030
1.900
1.910
11,036
+0.10(+5.52%)
Jun 17, 2016
1.880
2.020
1.810
1.810
16,471
+0.00(+0.00%)
Jun 16, 2016
1.880
1.880
1.800
1.810
6,396
-0.15(-7.65%)
Jun 15, 2016
1.800
2.110
1.800
1.960
18,667
+0.09(+4.81%)
Jun 14, 2016
1.850
1.870
1.750
1.870
1,455
+0.02(+1.08%)
Jun 13, 2016
1.860
1.870
1.834
1.850
2,907
-0.15(-7.50%)
Jun 10, 2016
2.090
2.090
1.920
2.000
716
-0.08(-3.85%)
Jun 09, 2016
2.000
2.118
2.000
2.080
9,062
+0.09(+4.52%)
Jun 08, 2016
1.980
2.140
1.940
1.990
5,366
+0.04(+2.05%)
Jun 07, 2016
1.780
1.950
1.750
1.950
6,210
+0.12(+6.56%)
Jun 06, 2016
2.043
2.043
1.780
1.830
3,575
-0.06(-3.17%)
Jun 03, 2016
1.880
1.900
1.800
1.890
7,535
-0.05(-2.58%)
Jun 02, 2016
1.940
2.031
1.940
1.940
13,374
-0.01(-0.51%)
Jun 01, 2016
2.010
2.140
1.940
1.950
8,959
-0.19(-8.88%)
May 31, 2016
2.190
2.250
1.986
2.140
28,171
-0.11(-4.89%)
May 27, 2016
2.180
2.250
2.250
2.250
20,700
+0.09(+4.17%)
May 26, 2016
2.140
2.190
2.084
2.160
18,342
+0.07(+3.35%)
May 25, 2016
2.240
2.240
1.810
2.090
19,675
-0.15(-6.70%)
May 24, 2016
2.320
2.420
2.000
2.240
109,732
-0.02(-0.73%)
May 23, 2016
1.750
2.320
1.695
2.256
90,052
+0.53(+30.43%)
May 20, 2016
1.910
1.910
1.650
1.730
13,471
-0.12(-6.49%)
May 19, 2016
1.730
1.850
1.730
1.850
11,176
+0.07(+3.93%)
May 18, 2016
1.551
1.790
1.551
1.780
5,454
+0.00(+0.00%)
May 17, 2016
1.590
1.780
1.590
1.780
12,839
+0.16(+10.11%)
May 16, 2016
1.670
1.710
1.451
1.617
15,158
-0.03(-2.03%)
May 13, 2016
1.650
1.680
1.570
1.650
10,017
+0.00(+0.00%)
May 12, 2016
1.630
1.710
1.630
1.650
5,890
+0.09(+5.77%)
May 11, 2016
1.580
1.690
1.500
1.560
21,739
+0.03(+1.96%)
May 10, 2016
1.680
1.720
1.510
1.530
9,188
-0.09(-5.56%)
May 09, 2016
1.584
1.630
1.580
1.620
27,255
+0.06(+3.85%)
May 05, 2016
1.580
1.560
1.560
1.560
105
+0.00(+0.00%)
May 04, 2016
1.560
1.600
1.482
1.560
8,432
+0.01(+0.65%)
May 03, 2016
1.600
1.610
1.540
1.550
29,809
+0.03(+1.97%)
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
.