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, 2019
1.070
1.140
1.070
1.110
203,535
-0.05(-4.31%)
Jan 30, 2019
1.210
1.210
1.060
1.160
418,711
-0.03(-2.52%)
Jan 29, 2019
1.210
1.260
1.120
1.190
191,210
-0.01(-0.83%)
Jan 28, 2019
1.300
1.340
1.160
1.200
331,708
-0.10(-7.69%)
Jan 25, 2019
1.360
1.360
1.250
1.300
227,700
-0.06(-4.41%)
Jan 24, 2019
1.360
1.490
1.310
1.360
254,746
-0.01(-0.73%)
Jan 23, 2019
1.320
1.390
1.290
1.370
187,927
+0.04(+3.01%)
Jan 22, 2019
1.390
1.390
1.300
1.330
223,894
-0.06(-4.32%)
Jan 18, 2019
1.370
1.400
1.320
1.390
200,900
+0.03(+2.21%)
Jan 17, 2019
1.420
1.450
1.300
1.360
308,243
-0.11(-7.48%)
Jan 16, 2019
1.340
1.480
1.270
1.470
552,922
+0.17(+13.08%)
Jan 15, 2019
1.300
1.340
1.260
1.300
98,048
-0.03(-2.26%)
Jan 14, 2019
1.340
1.380
1.280
1.330
192,709
-0.01(-0.75%)
Jan 11, 2019
1.390
1.410
1.250
1.340
196,500
-0.04(-2.90%)
Jan 10, 2019
1.450
1.540
1.320
1.380
542,142
-0.06(-4.17%)
Jan 09, 2019
1.300
1.480
1.260
1.440
864,105
+0.12(+9.09%)
Jan 08, 2019
1.270
1.390
1.240
1.320
342,642
+0.08(+6.45%)
Jan 07, 2019
1.190
1.330
1.120
1.240
560,610
+0.05(+4.20%)
Jan 04, 2019
1.110
1.190
1.100
1.190
206,800
+0.03(+2.59%)
Jan 03, 2019
1.110
1.200
1.050
1.160
253,844
-0.04(-3.33%)
Jan 02, 2019
1.190
1.230
1.100
1.200
401,649
+0.07(+6.19%)
Dec 31, 2018
1.350
1.480
1.050
1.130
1,296,400
-0.14(-10.67%)
Dec 28, 2018
1.000
1.480
0.9990
1.265
3,119,900
+0.27(+26.79%)
Dec 27, 2018
0.6686
1.083
0.6350
0.9977
982,742
+0.29(+40.60%)
Dec 26, 2018
0.6000
0.7100
0.5700
0.7096
491,676
+0.12(+20.27%)
Dec 24, 2018
0.6400
0.6400
0.5700
0.5900
168,800
-0.07(-10.61%)
Dec 21, 2018
0.8000
0.8000
0.6500
0.6600
270,700
-0.11(-14.29%)
Dec 20, 2018
0.8500
0.8500
0.7500
0.7700
192,739
-0.05(-6.35%)
Dec 19, 2018
0.8963
0.9897
0.8000
0.8222
345,448
-0.07(-8.22%)
Dec 18, 2018
1.020
1.020
0.8500
0.8958
402,208
-0.10(-10.42%)
Dec 17, 2018
1.120
1.180
0.9400
1.000
552,217
-0.16(-13.79%)
Dec 14, 2018
1.230
1.230
1.120
1.160
161,100
-0.08(-6.45%)
Dec 13, 2018
1.250
1.270
1.210
1.240
141,749
-0.01(-0.80%)
Dec 12, 2018
1.290
1.290
1.240
1.250
179,168
+0.00(+0.00%)
Dec 11, 2018
1.290
1.330
1.240
1.250
168,688
-0.07(-5.30%)
Dec 10, 2018
1.300
1.340
1.230
1.320
197,124
-0.05(-3.65%)
Dec 07, 2018
1.500
1.500
1.300
1.370
231,700
+0.02(+1.48%)
Dec 06, 2018
1.360
1.360
1.260
1.350
193,808
+0.04(+3.05%)
Dec 04, 2018
1.430
1.430
1.230
1.310
368,600
-0.14(-9.66%)
Dec 03, 2018
1.500
1.540
1.430
1.450
303,371
-0.06(-3.97%)
Nov 30, 2018
1.630
1.650
1.480
1.510
394,300
-0.14(-8.48%)
Nov 29, 2018
1.610
1.680
1.610
1.650
252,655
-0.04(-2.37%)
Nov 28, 2018
1.600
1.720
1.600
1.690
677,694
+0.09(+5.62%)
Nov 27, 2018
1.650
1.730
1.580
1.600
396,874
-0.11(-6.43%)
Nov 26, 2018
1.700
1.850
1.670
1.710
732,151
+0.00(+0.00%)
Nov 23, 2018
1.650
1.770
1.650
1.710
327,200
+0.02(+1.18%)
Nov 21, 2018
1.690
1.690
1.690
0
+0.05(+3.05%)
Nov 20, 2018
1.750
1.750
1.490
1.640
1,563,297
-0.11(-6.29%)
Nov 19, 2018
2.670
3.200
1.560
1.750
15,377,172
+0.52(+42.28%)
Nov 16, 2018
1.540
1.640
1.230
1.230
1,109,800
-0.37(-23.13%)
Nov 15, 2018
2.070
2.250
1.500
1.600
1,118,268
-0.67(-29.52%)
Nov 14, 2018
2.390
2.500
2.150
2.270
590,520
-0.19(-7.72%)
Nov 13, 2018
2.590
2.720
2.350
2.460
511,118
-0.12(-4.65%)
Nov 12, 2018
2.370
2.800
2.360
2.580
1,593,257
+0.21(+8.86%)
Nov 09, 2018
2.250
2.480
2.250
2.370
493,200
+0.12(+5.33%)
Nov 08, 2018
2.110
2.400
2.000
2.250
923,703
+1.94(+615.42%)
Nov 07, 2018
0.3267
0.3400
0.2900
0.3145
13,312,286
-0.08(-20.38%)
Nov 06, 2018
0.3423
0.3990
0.3400
0.3950
4,516,462
+0.05(+12.86%)
Nov 05, 2018
0.3600
0.3600
0.3300
0.3500
2,082,566
+0.01(+2.94%)
Nov 02, 2018
0.3550
0.3630
0.3200
0.3400
4,945,900
-0.00(-0.03%)
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
.