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 (%)
Sep 30, 2016
3.151
3.410
3.150
3.359
19,824
+0.16(+4.97%)
Sep 29, 2016
3.260
3.310
3.105
3.200
20,755
-0.01(-0.31%)
Sep 28, 2016
3.230
3.400
3.200
3.210
18,832
-0.12(-3.60%)
Sep 27, 2016
3.350
3.400
3.210
3.330
16,222
-0.08(-2.35%)
Sep 26, 2016
3.270
3.410
3.250
3.410
19,815
+0.10(+3.02%)
Sep 23, 2016
3.240
3.354
3.130
3.310
20,665
+0.08(+2.48%)
Sep 22, 2016
3.280
3.339
3.220
3.230
10,032
-0.11(-3.29%)
Sep 21, 2016
3.430
3.430
3.299
3.340
20,086
-0.09(-2.62%)
Sep 20, 2016
3.460
3.467
3.380
3.430
18,929
-0.07(-2.00%)
Sep 19, 2016
3.470
3.500
3.440
3.500
2,406
+0.03(+0.86%)
Sep 16, 2016
3.390
3.470
3.280
3.470
8,670
+0.04(+1.17%)
Sep 15, 2016
3.488
3.488
3.280
3.430
603
+0.15(+4.57%)
Sep 14, 2016
3.410
3.440
3.220
3.280
19,927
-0.21(-6.02%)
Sep 13, 2016
3.340
3.490
3.319
3.490
12,034
+0.21(+6.40%)
Sep 12, 2016
3.360
3.440
3.220
3.280
9,454
-0.13(-3.81%)
Sep 09, 2016
3.330
3.420
3.101
3.410
30,206
+0.21(+6.56%)
Sep 08, 2016
3.320
3.400
3.080
3.200
28,263
-0.07(-2.14%)
Sep 07, 2016
3.590
3.590
3.250
3.270
32,834
-0.35(-9.67%)
Sep 06, 2016
3.610
3.679
3.550
3.620
13,826
-0.04(-1.09%)
Sep 02, 2016
3.505
3.660
3.660
3.660
6,900
+0.13(+3.68%)
Sep 01, 2016
3.630
3.630
3.434
3.530
37,410
-0.05(-1.40%)
Aug 31, 2016
3.580
3.600
3.450
3.580
13,120
-0.10(-2.72%)
Aug 30, 2016
3.650
3.700
3.460
3.680
31,611
+0.10(+2.79%)
Aug 29, 2016
3.480
3.680
3.340
3.580
41,901
+0.09(+2.58%)
Aug 26, 2016
3.540
3.540
3.240
3.490
67,973
+0.04(+1.16%)
Aug 25, 2016
3.410
3.650
3.350
3.450
87,516
+0.02(+0.58%)
Aug 24, 2016
3.260
3.500
3.050
3.430
61,497
+0.16(+4.89%)
Aug 23, 2016
3.220
3.340
3.020
3.270
61,540
+0.07(+2.19%)
Aug 22, 2016
3.340
3.680
3.170
3.200
37,999
-0.25(-7.25%)
Aug 19, 2016
3.500
3.500
3.220
3.450
25,327
+0.20(+6.15%)
Aug 18, 2016
3.230
3.440
3.160
3.250
16,301
+0.09(+2.85%)
Aug 17, 2016
3.090
3.220
3.040
3.160
21,643
+0.07(+2.27%)
Aug 16, 2016
3.200
3.250
3.090
3.090
21,705
-0.07(-2.22%)
Aug 15, 2016
3.120
3.220
3.090
3.160
9,266
+0.01(+0.32%)
Aug 12, 2016
3.200
3.300
3.081
3.150
38,076
+0.06(+1.94%)
Aug 11, 2016
3.300
3.460
2.981
3.090
53,164
+0.01(+0.32%)
Aug 10, 2016
3.208
3.220
3.080
3.080
21,073
-0.07(-2.22%)
Aug 09, 2016
3.257
3.260
3.140
3.150
12,499
+0.02(+0.64%)
Aug 08, 2016
3.100
3.250
3.100
3.130
21,295
-0.02(-0.66%)
Aug 05, 2016
3.160
3.240
2.910
3.151
20,512
-0.05(-1.54%)
Aug 04, 2016
3.200
3.250
2.970
3.200
12,483
+0.01(+0.31%)
Aug 03, 2016
3.160
3.200
3.020
3.190
25,803
+0.20(+6.65%)
Aug 02, 2016
2.930
3.080
2.910
2.991
20,955
+0.05(+1.73%)
Aug 01, 2016
3.100
3.270
2.810
2.940
34,517
-0.10(-3.29%)
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%)
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
.