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, 2014
4.000
4.000
3.075
3.550
27,759
+0.36(+11.29%)
Apr 29, 2014
3.570
3.870
3.180
3.190
134,639
-0.61(-16.05%)
Apr 28, 2014
3.780
3.850
3.540
3.800
28,140
+0.03(+0.79%)
Apr 25, 2014
3.750
4.010
3.720
3.770
8,792
-0.13(-3.33%)
Apr 24, 2014
4.000
4.001
3.750
3.900
18,240
-0.21(-5.11%)
Apr 23, 2014
4.095
4.150
4.090
4.110
7,145
-0.04(-0.96%)
Apr 22, 2014
4.590
4.610
4.050
4.150
22,850
-0.18(-4.16%)
Apr 21, 2014
4.340
4.650
4.210
4.330
21,759
+0.08(+1.88%)
Apr 17, 2014
3.850
4.250
4.250
4.250
54,200
+0.41(+10.68%)
Apr 16, 2014
3.790
3.850
3.790
3.840
14,431
+0.14(+3.78%)
Apr 15, 2014
3.700
3.750
3.670
3.700
14,167
-0.07(-1.86%)
Apr 14, 2014
3.940
3.940
3.600
3.770
24,854
-0.04(-1.05%)
Apr 11, 2014
3.790
3.980
3.600
3.810
30,759
+0.06(+1.60%)
Apr 10, 2014
3.761
3.808
3.650
3.750
14,570
-0.20(-5.06%)
Apr 09, 2014
3.830
4.000
3.830
3.950
34,504
+0.20(+5.33%)
Apr 08, 2014
3.860
3.860
3.650
3.750
20,910
-0.10(-2.60%)
Apr 07, 2014
4.020
4.020
3.850
3.850
13,019
-0.12(-3.02%)
Apr 04, 2014
3.850
4.150
3.850
3.970
26,254
+0.15(+3.93%)
Apr 03, 2014
4.100
4.100
3.720
3.820
24,402
-0.25(-6.14%)
Apr 02, 2014
3.880
4.250
3.880
4.070
19,587
+0.15(+3.83%)
Apr 01, 2014
4.600
4.600
3.810
3.920
101,790
-0.64(-14.04%)
Mar 31, 2014
4.430
4.645
4.390
4.560
8,439
+0.03(+0.66%)
Mar 28, 2014
4.750
4.750
4.300
4.530
43,316
-0.18(-3.84%)
Mar 27, 2014
4.750
4.860
4.700
4.711
10,303
-0.09(-1.86%)
Mar 26, 2014
4.640
4.840
4.600
4.800
54,300
-0.05(-1.03%)
Mar 25, 2014
4.660
4.920
4.650
4.850
30,289
+0.15(+3.19%)
Mar 24, 2014
4.810
4.880
4.650
4.700
25,436
-0.13(-2.69%)
Mar 21, 2014
4.910
5.050
4.830
4.830
88,256
-0.37(-7.12%)
Mar 20, 2014
4.900
5.200
4.860
5.200
43,111
+0.25(+5.05%)
Mar 19, 2014
4.900
5.000
4.850
4.950
11,566
-0.12(-2.37%)
Mar 18, 2014
4.750
5.080
4.750
5.070
28,000
+0.39(+8.33%)
Mar 17, 2014
4.760
5.000
4.570
4.680
55,464
-0.13(-2.70%)
Mar 14, 2014
4.950
4.980
4.651
4.810
70,384
-0.14(-2.83%)
Mar 13, 2014
5.070
5.150
4.810
4.950
19,796
-0.09(-1.79%)
Mar 12, 2014
5.040
5.320
4.800
5.040
89,494
+0.05(+1.00%)
Mar 11, 2014
5.100
5.240
4.850
4.990
47,423
-0.10(-1.96%)
Mar 10, 2014
5.150
5.250
5.060
5.090
30,035
-0.06(-1.17%)
Mar 07, 2014
5.010
5.190
5.010
5.150
16,269
+0.03(+0.59%)
Mar 06, 2014
5.090
5.140
5.000
5.120
18,500
+0.03(+0.59%)
Mar 05, 2014
5.190
5.200
5.000
5.090
66,624
-0.05(-0.97%)
Mar 04, 2014
4.920
5.250
4.880
5.140
66,502
+0.09(+1.78%)
Mar 03, 2014
4.880
5.080
4.870
5.050
17,370
+0.08(+1.61%)
Feb 28, 2014
4.900
5.400
4.700
4.970
59,591
-0.03(-0.60%)
Feb 27, 2014
4.750
5.050
4.750
5.000
55,438
+0.37(+7.99%)
Feb 26, 2014
4.610
4.740
4.500
4.630
16,942
-0.12(-2.53%)
Feb 25, 2014
4.800
4.800
4.650
4.750
17,450
-0.10(-2.06%)
Feb 24, 2014
4.860
4.930
4.760
4.850
18,571
+0.05(+1.04%)
Feb 21, 2014
4.800
4.800
4.730
4.800
4,629
-0.06(-1.23%)
Feb 20, 2014
4.660
5.040
4.470
4.860
10,581
+0.24(+5.19%)
Feb 19, 2014
4.690
4.710
4.500
4.620
21,236
-0.13(-2.74%)
Feb 18, 2014
4.800
5.060
4.700
4.750
19,943
-0.06(-1.25%)
Feb 14, 2014
4.760
4.810
4.810
4.810
19,200
+0.15(+3.22%)
Feb 13, 2014
4.760
4.890
4.660
4.660
24,820
-0.22(-4.51%)
Feb 12, 2014
4.620
4.990
4.620
4.880
19,299
+0.21(+4.50%)
Feb 11, 2014
4.990
5.050
4.600
4.670
26,161
-0.18(-3.71%)
Feb 10, 2014
4.850
4.975
4.850
4.850
1,701
-0.00(-0.04%)
Feb 07, 2014
4.810
4.930
4.800
4.852
13,971
+0.00(+0.04%)
Feb 06, 2014
5.090
5.090
4.550
4.850
46,349
-0.29(-5.64%)
Feb 05, 2014
5.150
5.150
5.080
5.140
14,939
-0.01(-0.19%)
Feb 04, 2014
5.010
5.150
5.000
5.150
14,885
+0.06(+1.18%)
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
.