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, 2018
0.2733
0.2733
0.2733
0
+0.02(+7.05%)
Aug 30, 2018
0.2402
0.2611
0.2402
0.2553
1,701,750
+0.01(+2.99%)
Aug 29, 2018
0.2520
0.2520
0.2400
0.2479
1,209,908
-0.00(-0.84%)
Aug 28, 2018
0.2500
0.2600
0.2500
0.2500
1,092,554
-0.00(-0.64%)
Aug 27, 2018
0.2574
0.2670
0.2516
0.2516
1,074,554
+0.00(+0.64%)
Aug 24, 2018
0.2700
0.2800
0.2500
0.2500
1,487,500
-0.02(-7.68%)
Aug 23, 2018
0.2697
0.2960
0.2600
0.2708
2,320,081
+0.00(+0.30%)
Aug 22, 2018
0.2336
0.2710
0.2300
0.2700
2,438,305
+0.03(+12.50%)
Aug 21, 2018
0.2470
0.2470
0.2400
0.2400
1,438,778
-0.01(-4.15%)
Aug 20, 2018
0.2685
0.2685
0.2400
0.2504
1,651,177
-0.01(-4.06%)
Aug 17, 2018
0.2740
0.2780
0.2550
0.2610
1,392,700
-0.01(-4.74%)
Aug 16, 2018
0.2608
0.2950
0.2600
0.2740
1,845,395
+0.01(+5.38%)
Aug 15, 2018
0.2200
0.2700
0.2100
0.2600
4,660,706
-0.04(-13.33%)
Aug 14, 2018
0.2800
0.3100
0.2700
0.3000
5,841,306
+0.03(+11.11%)
Aug 13, 2018
0.2700
0.2800
0.2500
0.2700
2,200,946
+0.00(+0.00%)
Aug 10, 2018
0.2500
0.2900
0.2400
0.2700
5,057,500
+0.03(+14.16%)
Aug 09, 2018
0.2200
0.2500
0.2000
0.2365
3,619,789
+0.03(+12.62%)
Aug 08, 2018
0.2400
0.2500
0.2000
0.2100
4,312,244
-0.04(-16.23%)
Aug 07, 2018
0.2590
0.2590
0.2400
0.2507
1,503,174
-0.00(-1.65%)
Aug 06, 2018
0.2730
0.2747
0.2516
0.2549
2,237,606
-0.02(-7.64%)
Aug 03, 2018
0.2900
0.2900
0.2750
0.2760
1,193,800
-0.00(-1.43%)
Aug 02, 2018
0.2800
0.3000
0.2700
0.2800
1,581,093
-0.01(-3.45%)
Aug 01, 2018
0.2800
0.2900
0.2500
0.2900
3,954,023
+0.01(+4.62%)
Jul 31, 2018
0.3100
0.3135
0.2750
0.2772
3,565,620
-0.03(-10.58%)
Jul 30, 2018
0.3300
0.3400
0.3100
0.3100
2,170,575
-0.02(-6.06%)
Jul 27, 2018
0.3400
0.3400
0.3200
0.3300
2,259,400
-0.01(-2.77%)
Jul 26, 2018
0.3500
0.3502
0.3327
0.3394
1,616,171
-0.01(-3.17%)
Jul 25, 2018
0.3605
0.3629
0.3330
0.3505
1,635,744
-0.01(-3.18%)
Jul 24, 2018
0.3650
0.3700
0.3600
0.3620
1,245,619
-0.00(-0.30%)
Jul 23, 2018
0.3615
0.3775
0.3600
0.3631
971,734
-0.00(-0.97%)
Jul 20, 2018
0.3750
0.3775
0.3620
0.3666
1,015,926
-0.00(-0.93%)
Jul 19, 2018
0.3800
0.3800
0.3700
0.3701
1,435,441
+0.00(+0.46%)
Jul 18, 2018
0.3670
0.3800
0.3600
0.3684
2,431,027
+0.01(+2.93%)
Jul 17, 2018
0.3700
0.3796
0.3550
0.3579
1,934,943
-0.02(-5.79%)
Jul 16, 2018
0.3840
0.3949
0.3700
0.3799
2,605,819
+0.02(+7.01%)
Jul 13, 2018
0.3520
0.3550
0.3410
0.3550
2,240,072
+0.00(+0.03%)
Jul 12, 2018
0.3600
0.3650
0.3500
0.3549
1,549,113
-0.01(-1.42%)
Jul 11, 2018
0.3650
0.3650
0.3500
0.3600
1,034,981
+0.01(+1.90%)
Jul 10, 2018
0.3720
0.3720
0.3500
0.3533
1,601,406
-0.01(-3.73%)
Jul 09, 2018
0.3782
0.3800
0.3640
0.3670
1,381,835
-0.01(-2.39%)
Jul 06, 2018
0.3750
0.3900
0.3711
0.3760
1,300,698
+0.00(+0.03%)
Jul 05, 2018
0.3950
0.3954
0.3712
0.3759
1,282,466
-0.02(-3.84%)
Jul 03, 2018
0.3909
0.3909
0.3909
0
+0.01(+2.54%)
Jul 02, 2018
0.4000
0.4090
0.3800
0.3812
1,868,148
-0.01(-1.55%)
Jun 29, 2018
0.3790
0.4200
0.3450
0.3872
4,180,098
+0.02(+4.37%)
Jun 28, 2018
0.3400
0.4590
0.3100
0.3710
9,346,042
+0.02(+6.00%)
Jun 27, 2018
0.3600
0.3700
0.3400
0.3500
2,507,422
-0.02(-5.41%)
Jun 26, 2018
0.3800
0.3820
0.3623
0.3700
2,266,575
-0.01(-3.14%)
Jun 25, 2018
0.3800
0.3963
0.3629
0.3820
2,030,534
+0.01(+1.87%)
Jun 22, 2018
0.3900
0.3949
0.3678
0.3750
2,250,295
-0.02(-4.87%)
Jun 21, 2018
0.3910
0.4100
0.3875
0.3942
2,469,814
-0.01(-3.61%)
Jun 20, 2018
0.3990
0.4100
0.3950
0.4090
1,540,072
+0.00(+0.24%)
Jun 19, 2018
0.4047
0.4200
0.3950
0.4080
2,093,052
-0.01(-1.47%)
Jun 18, 2018
0.4100
0.4280
0.3986
0.4141
2,177,079
+0.00(+1.02%)
Jun 15, 2018
0.4100
0.3861
0.4099
2,151,649
+0.02(+6.16%)
Jun 14, 2018
0.4100
0.4100
0.3620
0.3861
4,001,596
-0.02(-4.43%)
Jun 13, 2018
0.4350
0.4450
0.4010
0.4040
4,929,461
-0.04(-9.21%)
Jun 12, 2018
0.4500
0.4520
0.4302
0.4450
2,503,145
-0.01(-1.57%)
Jun 11, 2018
0.4600
0.4750
0.4500
0.4521
2,277,649
-0.02(-3.40%)
Jun 08, 2018
0.4571
0.4700
0.4500
0.4680
2,955,419
+0.00(+0.93%)
Jun 07, 2018
0.4500
0.4750
0.4200
0.4637
3,656,222
+0.00(+0.72%)
Jun 06, 2018
0.4500
0.4755
0.4406
0.4604
4,749,960
-0.02(-5.07%)
Jun 05, 2018
0.4900
0.5089
0.4600
0.4850
4,688,358
-0.01(-1.02%)
Jun 04, 2018
0.5000
0.5200
0.4750
0.4900
7,524,983
+0.04(+8.89%)
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
.