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 29, 2016
1.550
1.643
1.510
1.510
49,848
-0.08(-5.03%)
Apr 28, 2016
1.630
1.750
1.520
1.590
58,451
-0.07(-4.22%)
Apr 27, 2016
1.530
1.750
1.500
1.660
53,865
+0.10(+6.41%)
Apr 26, 2016
1.630
1.780
1.480
1.560
71,132
-0.06(-3.70%)
Apr 25, 2016
1.520
1.740
1.450
1.620
34,239
+0.04(+2.53%)
Apr 22, 2016
1.600
1.620
1.570
1.580
3,213
+0.01(+0.64%)
Apr 21, 2016
1.590
1.600
1.565
1.570
2,353
+0.04(+2.61%)
Apr 20, 2016
1.520
1.680
1.520
1.530
8,771
-0.10(-6.13%)
Apr 19, 2016
1.710
1.770
1.590
1.630
7,265
-0.06(-3.55%)
Apr 18, 2016
1.690
1.760
1.674
1.690
5,867
+0.01(+0.60%)
Apr 15, 2016
1.750
1.760
1.680
1.680
17,942
-0.06(-3.45%)
Apr 14, 2016
1.770
1.770
1.740
1.740
4,415
+0.08(+4.82%)
Apr 13, 2016
1.750
1.770
1.660
1.660
19,379
-0.11(-6.21%)
Apr 12, 2016
1.650
1.780
1.650
1.770
18,219
+0.16(+9.94%)
Apr 11, 2016
1.518
1.710
1.500
1.610
22,977
+0.10(+6.62%)
Apr 08, 2016
1.640
1.670
1.510
1.510
39,371
-0.12(-7.36%)
Apr 07, 2016
1.540
1.760
1.520
1.630
18,998
-0.01(-0.61%)
Apr 06, 2016
1.780
1.780
1.570
1.640
3,735
-0.13(-7.45%)
Apr 05, 2016
1.865
1.865
1.560
1.772
32,358
+0.21(+13.58%)
Apr 04, 2016
1.530
1.630
1.530
1.560
6,986
+0.02(+1.31%)
Apr 01, 2016
1.506
1.760
1.430
1.540
4,605
-0.14(-8.33%)
Mar 31, 2016
1.480
1.680
1.370
1.680
16,405
+0.14(+9.09%)
Mar 30, 2016
1.710
1.710
1.454
1.540
34,330
-0.25(-13.97%)
Mar 29, 2016
1.790
1.931
1.700
1.790
29,964
-0.09(-4.79%)
Mar 28, 2016
1.850
2.060
1.700
1.880
17,214
+0.08(+4.44%)
Mar 24, 2016
1.900
1.800
1.800
1.800
46,700
-0.11(-5.75%)
Mar 23, 2016
1.880
1.950
1.700
1.910
86,928
+0.04(+2.13%)
Mar 22, 2016
1.880
2.014
1.770
1.870
10,042
-0.10(-5.08%)
Mar 21, 2016
2.000
2.040
1.901
1.970
5,579
-0.03(-1.50%)
Mar 18, 2016
2.040
2.080
1.745
2.000
58,102
-0.06(-2.91%)
Mar 17, 2016
1.900
2.150
1.900
2.060
13,404
+0.02(+0.98%)
Mar 16, 2016
1.860
2.040
1.770
2.040
42,730
+0.19(+10.27%)
Mar 15, 2016
1.680
2.047
1.680
1.850
19,694
+0.19(+11.45%)
Mar 14, 2016
1.560
1.700
1.550
1.660
5,415
-0.01(-0.60%)
Mar 11, 2016
1.730
1.820
1.550
1.670
18,834
-0.03(-1.76%)
Mar 10, 2016
1.780
1.833
1.680
1.700
8,645
-0.01(-0.58%)
Mar 09, 2016
1.800
1.838
1.530
1.710
16,040
-0.09(-5.00%)
Mar 08, 2016
1.870
2.036
1.800
1.800
7,842
-0.14(-7.22%)
Mar 07, 2016
1.970
2.220
1.870
1.940
51,639
-0.11(-5.37%)
Mar 04, 2016
1.800
2.170
1.774
2.050
92,243
+0.32(+18.50%)
Mar 03, 2016
1.860
1.930
1.700
1.730
13,003
-0.16(-8.47%)
Mar 02, 2016
1.750
1.920
1.750
1.890
39,579
+0.19(+11.18%)
Mar 01, 2016
1.617
1.700
1.617
1.700
7,320
+0.02(+1.19%)
Feb 29, 2016
1.600
1.739
1.600
1.680
6,968
+0.12(+7.69%)
Feb 26, 2016
1.590
1.640
1.400
1.560
22,942
+0.01(+0.65%)
Feb 25, 2016
1.680
1.680
1.464
1.550
5,280
+0.03(+1.97%)
Feb 24, 2016
1.510
1.600
1.420
1.520
9,844
+0.07(+4.83%)
Feb 23, 2016
1.480
1.500
1.420
1.450
17,945
+0.04(+2.84%)
Feb 22, 2016
1.390
1.700
1.327
1.410
98,449
-0.02(-1.40%)
Feb 19, 2016
1.330
1.500
1.260
1.430
146,851
-0.08(-5.30%)
Feb 18, 2016
1.670
1.750
1.470
1.510
101,468
-0.38(-20.00%)
Feb 17, 2016
1.350
1.887
1.270
1.887
86,267
+0.54(+39.81%)
Feb 16, 2016
1.278
1.400
1.270
1.350
18,489
+0.10(+8.00%)
Feb 12, 2016
1.300
1.250
1.250
1.250
4,400
+0.01(+0.81%)
Feb 11, 2016
1.250
1.320
1.230
1.240
3,852
-0.09(-6.77%)
Feb 10, 2016
1.380
1.420
1.220
1.330
14,999
+0.02(+1.53%)
Feb 09, 2016
1.300
1.350
1.250
1.310
3,062
+0.11(+9.17%)
Feb 08, 2016
1.180
1.320
1.170
1.200
8,266
-0.07(-5.49%)
Feb 05, 2016
1.270
1.340
1.190
1.270
2,309
+0.05(+4.07%)
Feb 04, 2016
1.240
1.330
1.130
1.220
1,012
+0.02(+1.67%)
Feb 03, 2016
1.220
1.340
1.080
1.200
78,558
-0.06(-4.76%)
Feb 02, 2016
1.350
1.350
1.150
1.260
24,253
+0.09(+7.69%)
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
.