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 28, 2018
0.2790
0.3050
0.2730
0.2840
3,094,800
+0.01(+5.19%)
Sep 27, 2018
0.2946
0.2946
0.2650
0.2700
2,434,972
-0.01(-5.26%)
Sep 26, 2018
0.2744
0.3100
0.2660
0.2850
6,684,234
+0.02(+9.62%)
Sep 25, 2018
0.2500
0.2800
0.2500
0.2600
4,792,252
+0.01(+5.05%)
Sep 24, 2018
0.2580
0.2580
0.2450
0.2475
1,279,797
-0.00(-1.00%)
Sep 21, 2018
0.2500
0.2600
0.2400
0.2500
1,411,600
+0.00(+0.16%)
Sep 20, 2018
0.2400
0.2550
0.2350
0.2496
2,003,915
+0.00(+1.67%)
Sep 19, 2018
0.2500
0.2530
0.2410
0.2455
1,816,886
-0.01(-2.73%)
Sep 18, 2018
0.2550
0.2620
0.2510
0.2524
1,165,677
-0.00(-1.56%)
Sep 17, 2018
0.2652
0.2652
0.2550
0.2564
1,626,514
-0.00(-1.38%)
Sep 14, 2018
0.2600
0.2700
0.2600
0.2600
1,845,300
-0.01(-1.92%)
Sep 13, 2018
0.3000
0.3001
0.2619
0.2651
3,114,619
-0.04(-14.48%)
Sep 12, 2018
0.2650
0.3200
0.2535
0.3100
7,943,575
+0.06(+22.53%)
Sep 11, 2018
0.2650
0.2650
0.2530
0.2530
2,241,817
-0.00(-0.86%)
Sep 10, 2018
0.2553
0.2698
0.2520
0.2552
1,575,816
-0.00(-1.85%)
Sep 07, 2018
0.2500
0.2600
0.2500
0.2600
1,245,800
+0.01(+4.00%)
Sep 06, 2018
0.2500
0.2600
0.2500
0.2500
649,342
-0.00(-1.46%)
Sep 05, 2018
0.2500
0.2600
0.2480
0.2537
853,185
-0.00(-1.63%)
Sep 04, 2018
0.2800
0.2800
0.2550
0.2579
1,692,251
-0.02(-5.63%)
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%)
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
.