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 (%)
Jan 31, 2020
2.850
3.060
2.850
2.990
133,900
+0.09(+3.10%)
Jan 30, 2020
2.940
2.960
2.800
2.900
70,968
-0.07(-2.36%)
Jan 29, 2020
2.960
3.000
2.850
2.970
63,683
+0.01(+0.34%)
Jan 28, 2020
2.960
3.030
2.900
2.960
75,375
+0.03(+1.02%)
Jan 27, 2020
3.150
3.260
2.840
2.930
127,932
-0.27(-8.44%)
Jan 24, 2020
3.440
3.480
3.130
3.200
194,600
-0.26(-7.51%)
Jan 23, 2020
3.490
3.540
3.380
3.460
173,345
-0.01(-0.29%)
Jan 22, 2020
3.480
3.620
3.350
3.470
291,041
-0.02(-0.57%)
Jan 21, 2020
3.490
3.720
3.450
3.490
342,604
+0.04(+1.16%)
Jan 17, 2020
3.480
3.580
3.448
3.450
97,600
-0.05(-1.43%)
Jan 16, 2020
3.420
3.550
3.380
3.500
104,563
+0.11(+3.24%)
Jan 15, 2020
3.510
3.620
3.310
3.390
186,166
-0.14(-3.97%)
Jan 14, 2020
3.620
3.740
3.460
3.530
213,406
-0.12(-3.29%)
Jan 13, 2020
3.410
3.700
3.380
3.650
543,017
+0.22(+6.41%)
Jan 10, 2020
3.460
3.550
3.340
3.430
187,200
-0.09(-2.56%)
Jan 09, 2020
3.500
3.590
3.330
3.520
296,197
+0.01(+0.28%)
Jan 08, 2020
3.350
3.850
3.350
3.510
499,264
+0.22(+6.69%)
Jan 07, 2020
3.300
3.340
3.210
3.290
112,491
-0.01(-0.30%)
Jan 06, 2020
3.480
3.620
3.220
3.300
152,548
-0.17(-4.90%)
Jan 03, 2020
3.310
3.780
3.300
3.470
822,000
+0.11(+3.27%)
Jan 02, 2020
3.200
3.420
3.200
3.360
160,882
+0.16(+5.00%)
Dec 31, 2019
3.110
3.250
3.110
3.200
50,200
+0.05(+1.59%)
Dec 30, 2019
3.200
3.300
3.120
3.150
49,436
-0.06(-1.87%)
Dec 27, 2019
3.200
3.240
3.050
3.210
112,700
+0.00(+0.00%)
Dec 26, 2019
3.200
3.470
3.160
3.210
274,275
+0.02(+0.51%)
Dec 24, 2019
3.130
3.220
3.020
3.194
67,700
+0.04(+1.35%)
Dec 23, 2019
3.050
3.151
3.020
3.151
82,178
+0.11(+3.66%)
Dec 20, 2019
3.090
3.090
2.967
3.040
63,300
-0.02(-0.65%)
Dec 19, 2019
3.040
3.110
3.040
3.060
30,954
+0.00(+0.00%)
Dec 18, 2019
3.080
3.220
2.990
3.060
150,200
+0.07(+2.34%)
Dec 17, 2019
3.020
3.100
2.960
2.990
27,990
-0.04(-1.32%)
Dec 16, 2019
2.990
3.100
2.961
3.030
34,352
+0.04(+1.34%)
Dec 13, 2019
3.080
3.090
2.890
2.990
62,000
-0.12(-3.86%)
Dec 12, 2019
3.200
3.220
2.670
3.110
271,149
-0.11(-3.42%)
Dec 11, 2019
2.910
3.300
2.890
3.220
374,480
+0.25(+8.42%)
Dec 10, 2019
2.870
3.030
2.870
2.970
132,225
+0.03(+1.02%)
Dec 09, 2019
3.020
3.180
2.810
2.940
175,942
-0.07(-2.33%)
Dec 06, 2019
3.000
3.080
2.750
3.010
222,600
-0.15(-4.75%)
Dec 05, 2019
3.490
3.520
3.030
3.160
1,371,246
-2.39(-43.06%)
Dec 04, 2019
5.940
6.480
5.480
5.550
106,144
-0.58(-9.46%)
Dec 03, 2019
6.450
6.450
5.780
6.130
46,331
-0.26(-4.07%)
Dec 02, 2019
8.000
8.000
5.940
6.390
124,535
-1.31(-17.01%)
Nov 29, 2019
6.490
7.700
6.490
7.700
29,500
+1.19(+18.28%)
Nov 27, 2019
6.070
6.990
5.815
6.510
38,100
+0.46(+7.60%)
Nov 26, 2019
6.810
7.000
5.870
6.050
37,303
-1.05(-14.79%)
Nov 25, 2019
6.710
7.400
6.520
7.100
37,281
+6.81(+2339.86%)
Nov 22, 2019
0.2830
0.3200
0.2670
0.2910
1,131,000
+0.01(+4.15%)
Nov 21, 2019
0.2700
0.2835
0.2651
0.2794
116,605
+0.01(+2.23%)
Nov 20, 2019
0.2800
0.2900
0.2680
0.2733
208,855
+0.01(+1.98%)
Nov 19, 2019
0.2653
0.2900
0.2601
0.2680
252,072
-0.01(-2.55%)
Nov 18, 2019
0.2847
0.2898
0.2700
0.2750
304,070
-0.02(-6.02%)
Nov 15, 2019
0.3150
0.3150
0.2780
0.2926
251,800
-0.02(-7.11%)
Nov 14, 2019
0.3300
0.3300
0.3000
0.3150
117,010
+0.00(+0.00%)
Nov 13, 2019
0.3300
0.3500
0.3010
0.3150
257,014
-0.00(-0.94%)
Nov 12, 2019
0.3400
0.3400
0.3100
0.3180
114,635
-0.01(-3.37%)
Nov 11, 2019
0.3500
0.3520
0.3035
0.3291
239,378
-0.01(-3.80%)
Nov 08, 2019
0.3600
0.3600
0.3411
0.3421
58,500
-0.01(-4.04%)
Nov 07, 2019
0.3600
0.3650
0.3426
0.3565
231,808
+0.01(+3.15%)
Nov 06, 2019
0.3680
0.3700
0.3409
0.3456
181,723
-0.00(-1.26%)
Nov 05, 2019
0.3800
0.3800
0.3400
0.3500
241,037
-0.02(-6.59%)
Nov 04, 2019
0.3800
0.3874
0.3569
0.3747
261,169
-0.02(-3.90%)
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
.