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 (%)
Apr 16, 2021
2.470
2.470
2.470
0
-0.26(-9.52%)
Apr 15, 2021
2.730
2.870
2.600
2.730
246,902
+0.06(+2.25%)
Apr 14, 2021
2.990
3.000
2.630
2.670
355,689
-0.29(-9.80%)
Apr 13, 2021
3.490
3.490
2.760
2.960
888,902
-0.53(-15.19%)
Apr 12, 2021
3.270
3.600
3.220
3.490
380,475
+0.28(+8.72%)
Apr 09, 2021
3.360
3.360
3.200
3.210
52,000
-0.11(-3.31%)
Apr 08, 2021
3.420
3.420
3.290
3.320
63,740
-0.03(-0.90%)
Apr 07, 2021
3.280
3.420
3.210
3.350
273,111
+0.11(+3.40%)
Apr 06, 2021
3.280
3.440
3.200
3.240
160,538
-0.09(-2.70%)
Apr 05, 2021
3.400
3.550
3.230
3.330
172,209
-0.04(-1.19%)
Apr 01, 2021
3.210
3.420
3.110
3.370
167,500
+0.15(+4.66%)
Mar 31, 2021
3.060
3.270
3.020
3.220
99,333
+0.16(+5.23%)
Mar 30, 2021
3.070
3.260
3.030
3.060
109,076
-0.01(-0.33%)
Mar 29, 2021
3.330
3.330
3.020
3.070
94,108
-0.27(-8.08%)
Mar 26, 2021
3.290
3.450
3.140
3.340
165,900
-0.01(-0.30%)
Mar 25, 2021
3.040
3.350
2.880
3.350
259,194
+0.33(+10.93%)
Mar 24, 2021
3.550
3.550
3.020
3.020
284,864
-0.45(-12.97%)
Mar 23, 2021
3.460
3.630
3.410
3.470
209,629
-0.05(-1.42%)
Mar 22, 2021
3.780
3.840
3.470
3.520
548,082
+0.08(+2.33%)
Mar 19, 2021
3.540
4.090
3.440
3.440
803,400
-0.08(-2.27%)
Mar 18, 2021
3.680
3.790
3.520
3.520
151,323
-0.16(-4.35%)
Mar 17, 2021
3.560
3.800
3.560
3.680
269,784
+0.01(+0.27%)
Mar 16, 2021
3.550
3.700
3.440
3.670
261,121
+0.16(+4.56%)
Mar 15, 2021
3.560
3.810
3.460
3.510
323,585
+0.00(+0.00%)
Mar 12, 2021
3.290
3.570
3.180
3.510
356,800
+0.21(+6.36%)
Mar 11, 2021
3.420
3.490
3.230
3.300
414,672
-0.10(-2.94%)
Mar 10, 2021
3.200
3.430
3.150
3.400
399,339
+0.26(+8.28%)
Mar 09, 2021
2.770
3.170
2.730
3.140
362,583
+0.49(+18.49%)
Mar 08, 2021
2.720
2.860
2.650
2.650
180,336
-0.10(-3.64%)
Mar 05, 2021
2.650
2.840
2.470
2.750
536,300
+0.11(+4.17%)
Mar 04, 2021
2.920
2.990
2.500
2.640
514,245
-0.27(-9.28%)
Mar 03, 2021
3.060
3.100
2.900
2.910
360,656
-0.10(-3.32%)
Mar 02, 2021
3.320
3.400
3.000
3.010
531,709
-0.38(-11.21%)
Mar 01, 2021
3.330
3.440
3.330
3.390
131,665
+0.06(+1.80%)
Feb 26, 2021
3.420
3.495
3.230
3.330
433,900
-0.08(-2.35%)
Feb 25, 2021
3.670
3.680
3.330
3.410
323,227
-0.12(-3.40%)
Feb 24, 2021
3.300
3.560
3.250
3.530
376,687
+0.47(+15.36%)
Feb 23, 2021
3.370
3.370
2.730
3.060
703,153
-0.40(-11.56%)
Feb 22, 2021
3.460
3.580
3.300
3.460
386,788
-0.10(-2.81%)
Feb 19, 2021
3.900
3.920
3.480
3.560
681,000
-0.37(-9.41%)
Feb 18, 2021
3.890
4.080
3.710
3.930
1,326,835
-0.09(-2.24%)
Feb 17, 2021
3.900
4.380
3.700
4.020
2,330,542
-0.80(-16.60%)
Feb 16, 2021
4.130
5.240
4.000
4.820
11,053,974
+1.07(+28.53%)
Feb 12, 2021
3.610
3.850
3.539
3.750
789,300
+0.06(+1.63%)
Feb 11, 2021
4.500
4.770
3.400
3.690
4,855,318
-0.36(-8.89%)
Feb 10, 2021
3.450
4.480
3.440
4.050
5,773,948
+0.60(+17.39%)
Feb 09, 2021
3.250
3.600
3.250
3.450
1,411,085
+0.16(+4.86%)
Feb 08, 2021
3.210
3.340
3.110
3.290
1,045,682
+0.19(+6.13%)
Feb 05, 2021
2.920
3.140
2.840
3.100
493,400
+0.21(+7.27%)
Feb 04, 2021
2.730
2.970
2.730
2.890
399,012
+0.19(+7.04%)
Feb 03, 2021
2.730
2.750
2.620
2.700
214,506
+0.01(+0.37%)
Feb 02, 2021
2.630
2.700
2.630
2.690
100,650
+0.06(+2.28%)
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
.