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 31, 2017
1.150
1.150
1.100
1.100
24,251
+0.00(+0.00%)
Jul 28, 2017
1.150
1.200
1.100
1.100
71,706
-0.05(-4.35%)
Jul 27, 2017
1.150
1.195
1.150
1.150
22,980
-0.05(-4.17%)
Jul 26, 2017
1.200
1.200
1.150
1.200
37,398
+0.05(+4.35%)
Jul 25, 2017
1.150
1.200
1.150
1.150
29,618
-0.03(-2.13%)
Jul 24, 2017
1.200
1.200
1.150
1.175
37,689
-0.02(-2.08%)
Jul 21, 2017
1.200
1.200
1.150
1.200
114,491
+0.05(+4.35%)
Jul 20, 2017
1.200
1.150
1.150
101,791
+0.00(+0.00%)
Jul 19, 2017
1.200
1.200
1.150
1.150
121,339
+0.00(+0.00%)
Jul 18, 2017
1.200
1.200
1.150
1.150
75,389
+0.00(+0.00%)
Jul 17, 2017
1.150
1.200
1.150
1.150
94,260
+0.00(+0.00%)
Jul 14, 2017
1.200
1.225
1.150
1.150
57,416
-0.05(-4.17%)
Jul 13, 2017
1.200
1.250
1.150
1.200
104,187
+0.02(+2.13%)
Jul 12, 2017
1.200
1.200
1.150
1.175
35,566
+0.03(+2.17%)
Jul 11, 2017
1.200
1.250
1.150
1.150
109,633
-0.05(-4.17%)
Jul 10, 2017
1.200
1.245
1.150
1.200
121,195
+0.00(+0.00%)
Jul 07, 2017
1.200
1.200
1.150
1.200
48,354
+0.02(+2.13%)
Jul 06, 2017
1.250
1.250
1.168
1.175
86,936
-0.02(-2.08%)
Jul 05, 2017
1.200
1.250
1.200
1.200
118,592
-0.05(-4.00%)
Jul 03, 2017
1.300
1.300
1.250
1.250
16,926
+0.00(+0.00%)
Jun 30, 2017
1.295
1.300
1.250
1.250
10,431
+0.00(+0.00%)
Jun 29, 2017
1.250
1.300
1.250
1.250
11,359
-0.02(-1.96%)
Jun 28, 2017
1.295
1.300
1.250
1.275
12,682
-0.03(-1.92%)
Jun 27, 2017
1.250
1.300
1.200
1.300
58,648
+0.02(+1.81%)
Jun 26, 2017
1.263
1.300
1.250
1.277
46,067
+0.08(+6.41%)
Jun 23, 2017
1.250
1.300
1.200
1.200
52,263
+0.00(+0.00%)
Jun 22, 2017
1.200
1.300
1.200
1.200
26,903
-0.04(-3.09%)
Jun 21, 2017
1.250
1.300
1.200
1.238
49,259
-0.01(-0.94%)
Jun 20, 2017
1.250
1.300
1.250
1.250
18,969
+0.00(+0.00%)
Jun 19, 2017
1.250
1.250
1.200
1.250
28,142
+0.00(+0.00%)
Jun 16, 2017
1.250
1.300
1.150
1.250
49,836
-0.05(-3.85%)
Jun 15, 2017
1.250
1.300
1.200
1.300
39,284
+0.05(+4.00%)
Jun 14, 2017
1.250
1.300
1.250
1.250
13,169
+0.00(+0.00%)
Jun 13, 2017
1.250
1.250
1.200
1.250
30,391
+0.05(+4.17%)
Jun 12, 2017
1.300
1.300
1.200
1.200
85,216
-0.10(-8.05%)
Jun 09, 2017
1.300
1.350
1.300
1.305
33,715
+0.00(+0.38%)
Jun 08, 2017
1.350
1.350
1.300
1.300
13,952
+0.00(+0.00%)
Jun 07, 2017
1.350
1.400
1.300
1.300
55,567
-0.05(-3.70%)
Jun 06, 2017
1.350
1.400
1.350
1.350
31,401
+0.00(+0.00%)
Jun 05, 2017
1.420
1.450
1.350
1.350
45,115
-0.05(-3.57%)
Jun 02, 2017
1.400
1.450
1.400
1.400
11,861
+0.00(+0.00%)
Jun 01, 2017
1.450
1.450
1.400
1.400
51,851
+0.00(+0.00%)
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%)
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
.