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, 2020
2.730
2.740
2.420
2.520
1,748,041
-0.20(-7.35%)
Aug 28, 2020
2.730
2.890
2.630
2.720
1,847,800
-0.13(-4.56%)
Aug 27, 2020
3.910
3.950
2.700
2.850
7,208,932
-1.42(-33.26%)
Aug 26, 2020
3.920
4.220
3.920
4.270
1,187,058
+0.19(+4.66%)
Aug 25, 2020
4.000
4.360
3.750
4.080
1,490,651
-0.30(-6.85%)
Aug 24, 2020
5.020
5.100
4.270
4.380
1,370,272
-0.87(-16.57%)
Aug 21, 2020
5.870
5.890
4.690
5.250
2,608,800
-0.66(-11.17%)
Aug 20, 2020
6.170
6.300
5.860
5.910
501,327
-0.35(-5.59%)
Aug 19, 2020
6.290
6.420
6.070
6.260
482,003
-0.20(-3.10%)
Aug 18, 2020
6.110
6.500
5.780
6.460
1,319,223
+0.13(+2.05%)
Aug 17, 2020
6.120
6.840
5.860
6.330
2,578,777
+0.27(+4.46%)
Aug 14, 2020
5.480
6.120
5.130
6.060
1,653,600
+0.60(+10.99%)
Aug 13, 2020
5.600
5.660
5.300
5.460
802,388
-0.04(-0.73%)
Aug 12, 2020
5.490
5.820
5.290
5.500
620,060
+0.06(+1.10%)
Aug 11, 2020
5.750
5.850
5.350
5.440
2,086,474
-1.10(-16.82%)
Aug 10, 2020
6.160
6.970
6.160
6.540
1,856,075
+0.56(+9.36%)
Aug 07, 2020
5.500
6.092
5.340
5.980
1,391,600
+0.47(+8.53%)
Aug 06, 2020
5.440
5.720
5.234
5.510
766,711
+0.22(+4.16%)
Aug 05, 2020
5.110
5.570
4.980
5.290
665,346
+0.30(+6.01%)
Aug 04, 2020
5.010
5.150
4.950
4.990
468,801
-0.03(-0.60%)
Aug 03, 2020
5.170
5.250
4.820
5.020
866,085
-0.17(-3.28%)
Jul 31, 2020
5.680
6.250
4.960
5.190
2,570,400
-0.30(-5.46%)
Jul 30, 2020
4.940
5.850
4.870
5.490
2,202,833
+0.52(+10.46%)
Jul 29, 2020
5.020
5.200
4.960
4.970
294,667
-0.10(-1.97%)
Jul 28, 2020
5.020
5.310
4.950
5.070
390,172
-0.01(-0.20%)
Jul 27, 2020
4.920
5.150
4.600
5.080
478,080
+0.14(+2.83%)
Jul 24, 2020
5.210
5.330
4.680
4.940
747,700
-0.39(-7.32%)
Jul 23, 2020
5.660
5.700
5.270
5.330
580,035
-0.20(-3.62%)
Jul 22, 2020
5.520
5.800
5.220
5.530
1,184,322
+0.06(+1.10%)
Jul 21, 2020
5.550
6.230
5.050
5.470
2,383,296
-0.19(-3.36%)
Jul 20, 2020
4.380
6.400
4.160
5.660
5,926,159
+1.26(+28.64%)
Jul 17, 2020
4.480
4.540
4.220
4.400
782,900
+0.11(+2.56%)
Jul 16, 2020
3.890
4.490
3.810
4.290
1,473,996
+0.39(+10.00%)
Jul 15, 2020
4.000
4.000
3.600
3.900
699,414
-0.10(-2.38%)
Jul 14, 2020
3.450
4.140
3.410
3.995
2,769,559
+0.52(+15.13%)
Jul 13, 2020
3.410
3.600
3.305
3.470
569,192
+0.07(+2.06%)
Jul 10, 2020
3.510
3.530
3.373
3.400
254,200
-0.09(-2.58%)
Jul 09, 2020
3.370
3.580
3.270
3.490
726,052
+0.11(+3.25%)
Jul 08, 2020
3.370
3.500
3.260
3.380
499,133
+0.00(+0.00%)
Jul 07, 2020
3.410
3.440
3.180
3.380
736,311
-0.06(-1.74%)
Jul 06, 2020
3.530
3.530
3.370
3.440
430,113
-0.12(-3.37%)
Jul 02, 2020
3.520
3.600
3.480
3.560
402,900
+0.04(+1.14%)
Jul 01, 2020
3.450
3.560
3.390
3.520
332,927
+0.04(+1.15%)
Jun 30, 2020
3.530
3.550
3.350
3.480
568,865
-0.10(-2.79%)
Jun 29, 2020
3.680
3.810
3.510
3.580
828,347
-0.09(-2.45%)
Jun 26, 2020
3.650
3.780
3.500
3.670
1,216,900
+0.05(+1.38%)
Jun 25, 2020
3.540
3.670
3.410
3.620
516,765
+0.08(+2.26%)
Jun 24, 2020
3.470
3.570
3.330
3.540
634,239
+0.04(+1.14%)
Jun 23, 2020
3.530
4.050
3.450
3.500
3,688,240
+0.16(+4.79%)
Jun 22, 2020
3.300
3.400
3.300
3.340
304,090
+0.02(+0.60%)
Jun 19, 2020
3.260
3.380
3.260
3.320
267,200
+0.06(+1.84%)
Jun 18, 2020
3.310
3.340
3.230
3.260
253,303
-0.08(-2.40%)
Jun 17, 2020
3.330
3.390
3.270
3.340
226,722
+0.00(+0.00%)
Jun 16, 2020
3.400
3.440
3.260
3.340
281,472
+0.06(+1.83%)
Jun 15, 2020
3.280
3.420
3.120
3.280
760,503
-0.09(-2.70%)
Jun 12, 2020
3.480
3.480
3.300
3.371
488,600
+0.02(+0.63%)
Jun 11, 2020
3.510
3.780
3.300
3.350
1,153,903
-0.35(-9.46%)
Jun 10, 2020
3.890
3.900
3.630
3.700
682,100
-0.14(-3.65%)
Jun 09, 2020
3.770
4.050
3.640
3.840
1,729,259
+0.15(+4.07%)
Jun 08, 2020
3.590
3.870
3.570
3.690
971,732
+0.10(+2.79%)
Jun 05, 2020
3.530
3.740
3.510
3.590
893,500
-0.09(-2.45%)
Jun 04, 2020
3.520
3.810
3.450
3.680
1,386,715
+0.17(+4.84%)
Jun 03, 2020
3.500
3.540
3.390
3.510
477,883
+0.01(+0.29%)
Jun 02, 2020
3.520
3.580
3.410
3.500
376,903
+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
.