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 30, 2018
0.5413
0.5550
0.5250
0.5300
3,104,713
-0.02(-2.93%)
Apr 27, 2018
0.5500
0.5525
0.5130
0.5460
3,737,016
-0.00(-0.73%)
Apr 26, 2018
0.5200
0.5550
0.5020
0.5500
8,505,219
+0.06(+11.70%)
Apr 25, 2018
0.5114
0.5114
0.4700
0.4924
6,227,925
-0.02(-3.72%)
Apr 24, 2018
0.5202
0.5290
0.5030
0.5114
3,852,025
-0.03(-4.68%)
Apr 23, 2018
0.5550
0.5550
0.5250
0.5365
3,334,265
-0.01(-2.47%)
Apr 20, 2018
0.5600
0.5600
0.5320
0.5501
2,783,052
+0.01(+1.66%)
Apr 19, 2018
0.5700
0.5700
0.5382
0.5411
3,297,586
-0.01(-2.52%)
Apr 18, 2018
0.5300
0.5760
0.5102
0.5551
7,164,793
+0.02(+3.82%)
Apr 17, 2018
0.5512
0.5639
0.5250
0.5347
5,688,740
-0.01(-1.44%)
Apr 16, 2018
0.5600
0.5695
0.5380
0.5425
3,569,185
-0.01(-2.16%)
Apr 13, 2018
0.5500
0.5590
0.5300
0.5545
2,751,971
-0.01(-1.47%)
Apr 12, 2018
0.5700
0.5950
0.5460
0.5628
8,893,722
+0.04(+7.32%)
Apr 11, 2018
0.5250
0.5650
0.5230
0.5244
5,564,083
-0.04(-6.34%)
Apr 10, 2018
0.5310
0.5800
0.4554
0.5599
13,024,749
+0.01(+1.97%)
Apr 09, 2018
0.6000
0.6048
0.5326
0.5491
9,738,449
-0.06(-9.39%)
Apr 06, 2018
0.6060
7,943,170
-0.03(-4.57%)
Apr 05, 2018
0.6200
0.6420
0.5900
0.6350
12,981,731
+0.07(+11.60%)
Apr 04, 2018
0.5281
0.6400
0.5200
0.5690
20,345,632
-0.08(-11.91%)
Apr 03, 2018
0.7300
0.8000
0.6301
0.6459
22,702,256
-0.20(-23.56%)
Apr 02, 2018
0.8405
0.9000
0.8010
0.8450
13,888,402
+0.02(+1.82%)
Mar 29, 2018
0.8299
0.8299
0.8299
0
+0.00(+0.00%)
Mar 28, 2018
0.8688
0.8700
0.7005
0.8299
14,377,206
-0.05(-5.58%)
Mar 27, 2018
0.9375
0.9375
0.8275
0.8789
10,291,359
-0.04(-4.47%)
Mar 26, 2018
0.8900
0.9803
0.8623
0.9200
26,290,456
+0.12(+15.43%)
Mar 23, 2018
0.8200
0.8200
0.7900
0.7970
4,323,054
-0.02(-1.97%)
Mar 22, 2018
0.8200
0.8303
0.8000
0.8130
5,815,652
+0.01(+1.12%)
Mar 21, 2018
0.7800
0.8175
0.7800
0.8040
5,859,704
-0.02(-2.05%)
Mar 20, 2018
0.8200
0.8500
0.7650
0.8208
17,222,196
+0.00(+0.10%)
Mar 19, 2018
0.7451
0.8348
0.7300
0.8200
28,011,434
+0.11(+15.95%)
Mar 16, 2018
0.6656
0.7400
0.6627
0.7072
10,925,167
+0.03(+4.00%)
Mar 15, 2018
0.6751
0.6800
0.6350
0.6800
5,580,183
+0.00(+0.00%)
Mar 14, 2018
0.6991
0.6991
0.6251
0.6800
7,102,606
-0.01(-1.45%)
Mar 13, 2018
0.7000
0.7000
0.6760
0.6900
5,050,362
-0.01(-0.72%)
Mar 12, 2018
0.6900
0.6980
0.6650
0.6950
10,080,811
+0.03(+5.30%)
Mar 09, 2018
0.6600
0.6975
0.6400
0.6600
16,632,404
+0.08(+13.79%)
Mar 08, 2018
0.6200
0.6200
0.5505
0.5800
19,422,328
-0.06(-8.66%)
Mar 07, 2018
0.6350
9,448,433
-0.06(-8.36%)
Mar 06, 2018
0.7057
0.7199
0.6624
0.6929
12,474,450
-0.03(-3.76%)
Mar 05, 2018
0.7000
0.7424
0.6800
0.7200
10,668,735
-0.01(-1.76%)
Mar 02, 2018
0.7160
0.7770
0.6880
0.7329
14,803,884
-0.03(-3.82%)
Mar 01, 2018
0.8050
0.8094
0.6811
0.7620
18,827,004
+0.03(+4.38%)
Feb 28, 2018
0.7889
0.8850
0.6000
0.7300
54,889,852
-0.02(-2.67%)
Feb 27, 2018
0.6447
0.8000
0.6325
0.7500
57,959,736
+0.18(+31.58%)
Feb 26, 2018
0.5300
0.5889
0.5100
0.5700
25,216,142
+0.06(+12.87%)
Feb 23, 2018
0.5500
0.5500
0.4816
0.5050
16,273,328
-0.03(-5.08%)
Feb 22, 2018
0.5320
37,596,752
+0.03(+6.63%)
Feb 21, 2018
0.4220
0.5050
0.4200
0.4989
28,532,086
+0.09(+21.18%)
Feb 20, 2018
0.4100
0.4289
0.3950
0.4117
6,266,314
+0.01(+2.98%)
Feb 16, 2018
0.3998
0.3998
0.3998
0
+0.01(+1.47%)
Feb 15, 2018
0.4097
0.4099
0.3850
0.3940
5,623,247
-0.01(-1.30%)
Feb 14, 2018
0.3950
0.4300
0.3810
0.3992
7,547,295
+0.01(+2.97%)
Feb 13, 2018
0.4100
0.4102
0.3701
0.3877
7,485,199
-0.02(-5.35%)
Feb 12, 2018
0.4324
0.4400
0.4000
0.4096
6,975,798
-0.02(-5.27%)
Feb 09, 2018
0.4750
0.4880
0.4050
0.4324
16,434,756
-0.01(-2.13%)
Feb 08, 2018
0.4470
0.4788
0.4299
0.4418
15,887,658
+0.03(+7.76%)
Feb 07, 2018
0.3850
0.4489
0.3847
0.4100
22,496,708
+0.04(+11.11%)
Feb 06, 2018
0.3600
0.4400
0.3300
0.3690
20,559,656
-0.05(-11.93%)
Feb 05, 2018
0.4500
0.4590
0.3900
0.4190
42,288,276
-0.08(-15.35%)
Feb 02, 2018
0.3770
0.6300
0.3770
0.4950
117,148,328
+0.13(+37.12%)
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
.