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 (%)
Aug 31, 2015
2.510
2.590
2.500
2.520
23,678
+0.04(+1.61%)
Aug 28, 2015
2.760
2.760
2.450
2.480
41,456
-0.31(-11.11%)
Aug 27, 2015
2.550
2.840
2.520
2.790
7,720
+0.23(+8.98%)
Aug 26, 2015
2.280
2.590
2.270
2.560
86,417
+0.09(+3.64%)
Aug 25, 2015
2.560
2.570
2.550
2.470
17,627
-0.22(-8.18%)
Aug 24, 2015
2.500
2.790
2.250
2.690
37,711
+0.07(+2.67%)
Aug 21, 2015
2.820
2.820
2.521
2.620
112,562
-0.18(-6.43%)
Aug 20, 2015
2.900
2.900
2.800
2.800
6,313
-0.12(-4.11%)
Aug 19, 2015
3.050
3.050
2.570
2.920
79,224
-0.16(-5.19%)
Aug 18, 2015
3.770
3.824
2.510
3.080
247,978
-0.70(-18.52%)
Aug 17, 2015
3.770
3.970
3.770
3.780
2,323
+0.00(+0.00%)
Aug 14, 2015
3.790
3.857
3.770
3.780
8,274
+0.00(+0.00%)
Aug 13, 2015
3.800
3.920
3.770
3.780
9,949
+0.01(+0.27%)
Aug 12, 2015
3.800
3.830
3.770
3.770
32,135
-0.07(-1.82%)
Aug 11, 2015
3.730
3.900
3.730
3.840
65,239
+0.10(+2.67%)
Aug 10, 2015
3.840
3.960
3.740
3.740
29,928
-0.11(-2.86%)
Aug 07, 2015
3.920
4.030
3.760
3.850
17,834
-0.07(-1.79%)
Aug 06, 2015
4.200
4.340
3.660
3.920
44,488
-0.28(-6.67%)
Aug 05, 2015
4.100
4.340
4.100
4.200
61,767
+0.09(+2.19%)
Aug 04, 2015
4.250
4.349
4.070
4.110
32,950
-0.01(-0.24%)
Aug 03, 2015
4.100
4.340
4.090
4.120
22,613
+0.02(+0.49%)
Jul 31, 2015
4.130
4.250
4.050
4.100
18,187
-0.08(-1.91%)
Jul 30, 2015
4.070
4.300
4.070
4.180
11,380
+0.02(+0.48%)
Jul 29, 2015
4.250
4.320
4.130
4.160
19,195
-0.08(-1.89%)
Jul 28, 2015
4.250
4.370
4.159
4.240
52,839
+0.06(+1.44%)
Jul 27, 2015
4.290
4.440
4.120
4.180
32,600
-0.18(-4.13%)
Jul 24, 2015
4.480
4.540
4.360
4.360
34,971
-0.05(-1.13%)
Jul 23, 2015
4.370
4.520
4.140
4.410
24,662
+0.11(+2.56%)
Jul 22, 2015
4.480
4.505
4.120
4.300
21,277
-0.18(-4.02%)
Jul 21, 2015
4.490
4.500
4.460
4.480
8,502
+0.07(+1.59%)
Jul 20, 2015
4.400
4.500
4.400
4.410
8,552
+0.01(+0.23%)
Jul 17, 2015
4.300
4.490
4.250
4.400
11,066
+0.05(+1.15%)
Jul 16, 2015
4.260
4.490
4.260
4.350
6,843
+0.09(+2.11%)
Jul 15, 2015
4.500
4.500
4.250
4.260
40,019
-0.01(-0.23%)
Jul 14, 2015
4.430
4.490
4.270
4.270
4,518
-0.17(-3.83%)
Jul 13, 2015
4.431
4.490
4.300
4.440
13,872
-0.05(-1.11%)
Jul 10, 2015
4.500
4.500
4.220
4.490
15,924
+0.39(+9.51%)
Jul 09, 2015
4.050
4.490
3.930
4.100
15,681
+0.05(+1.23%)
Jul 08, 2015
4.230
4.235
4.020
4.050
7,045
-0.06(-1.46%)
Jul 07, 2015
3.962
4.150
3.920
4.110
14,064
-0.02(-0.48%)
Jul 06, 2015
3.940
4.229
3.720
4.130
25,837
+0.10(+2.61%)
Jul 02, 2015
4.250
4.025
4.025
4.025
11,800
-0.22(-5.29%)
Jul 01, 2015
4.470
4.470
4.120
4.250
10,967
-0.10(-2.30%)
Jun 30, 2015
4.250
4.472
4.100
4.350
11,747
+0.06(+1.40%)
Jun 29, 2015
4.270
4.490
4.200
4.290
9,242
-0.04(-0.92%)
Jun 26, 2015
4.480
4.510
4.330
4.330
17,890
-0.01(-0.23%)
Jun 25, 2015
4.520
4.520
4.310
4.340
18,381
-0.10(-2.25%)
Jun 24, 2015
4.410
4.550
4.370
4.440
7,057
-0.11(-2.42%)
Jun 23, 2015
4.610
4.700
4.550
4.550
4,098
-0.09(-1.94%)
Jun 22, 2015
4.870
4.870
4.550
4.640
11,595
-0.16(-3.33%)
Jun 19, 2015
4.640
4.800
4.330
4.800
20,843
+0.14(+3.00%)
Jun 18, 2015
4.738
4.860
4.592
4.660
27,420
-0.06(-1.27%)
Jun 17, 2015
4.550
4.800
4.550
4.720
45,773
+0.12(+2.61%)
Jun 16, 2015
4.410
4.690
4.410
4.600
45,784
+0.03(+0.66%)
Jun 15, 2015
4.430
4.580
4.400
4.570
26,400
+0.16(+3.51%)
Jun 12, 2015
4.540
4.550
4.400
4.415
14,714
-0.07(-1.45%)
Jun 11, 2015
4.370
4.610
4.370
4.480
45,494
+0.19(+4.43%)
Jun 10, 2015
4.260
4.457
4.070
4.290
17,871
+0.02(+0.47%)
Jun 09, 2015
4.140
4.480
4.010
4.270
52,757
+0.27(+6.75%)
Jun 08, 2015
4.090
4.150
3.870
4.000
10,002
-0.08(-1.96%)
Jun 05, 2015
4.090
4.220
4.060
4.080
3,856
-0.06(-1.45%)
Jun 04, 2015
4.540
4.540
4.080
4.140
29,314
-0.36(-8.00%)
Jun 03, 2015
4.530
4.570
4.390
4.500
8,286
-0.03(-0.66%)
Jun 02, 2015
4.600
4.650
4.420
4.530
3,185
+0.03(+0.67%)
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
.