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 (%)
Nov 30, 2017
0.5000
0.5200
0.4618
0.4900
104,728
-0.01(-2.00%)
Nov 29, 2017
0.5145
0.5200
0.4700
0.5000
96,275
+0.01(+2.04%)
Nov 28, 2017
0.5091
0.5200
0.4501
0.4900
173,695
+0.01(+1.05%)
Nov 27, 2017
0.5599
0.5599
0.3600
0.4849
296,744
-0.09(-14.93%)
Nov 24, 2017
0.5500
0.5900
0.5500
0.5700
83,679
+0.03(+5.36%)
Nov 22, 2017
0.5985
0.5985
0.5150
0.5410
303,038
-0.02(-4.25%)
Nov 21, 2017
0.6154
0.6262
0.5555
0.5650
197,350
-0.05(-8.01%)
Nov 20, 2017
0.6200
0.6480
0.6000
0.6142
173,628
-0.01(-0.94%)
Nov 17, 2017
0.6400
0.6440
0.6123
0.6200
150,565
-0.02(-2.81%)
Nov 16, 2017
0.6300
0.6400
0.6200
0.6379
185,954
-0.01(-1.10%)
Nov 15, 2017
0.7800
0.7800
0.6100
0.6450
424,566
-0.15(-18.35%)
Nov 14, 2017
0.7800
0.8275
0.7500
0.7900
453,005
+0.04(+5.69%)
Nov 13, 2017
0.7600
0.7600
0.7380
0.7475
97,187
+0.02(+2.40%)
Nov 10, 2017
0.7201
0.7399
0.7002
0.7300
102,415
+0.03(+3.99%)
Nov 09, 2017
0.7000
0.7400
0.7000
0.7020
69,430
+0.00(+0.43%)
Nov 08, 2017
0.7250
0.7496
0.6800
0.6990
244,563
-0.04(-5.92%)
Nov 07, 2017
0.7500
0.7599
0.7400
0.7430
85,289
-0.03(-3.41%)
Nov 06, 2017
0.7506
0.7701
0.7300
0.7692
94,685
-0.00(-0.09%)
Nov 03, 2017
0.7642
0.8000
0.7212
0.7699
243,704
-0.01(-1.23%)
Nov 02, 2017
0.7941
0.8001
0.7600
0.7795
131,399
-0.02(-2.56%)
Nov 01, 2017
0.7900
0.8300
0.7820
0.8000
110,987
-0.02(-1.85%)
Oct 31, 2017
0.8071
0.8300
0.7800
0.8151
131,237
-0.00(-0.60%)
Oct 30, 2017
0.8300
0.8340
0.8011
0.8200
111,828
-0.01(-1.20%)
Oct 27, 2017
0.8300
0.8382
0.8100
0.8300
128,083
+0.01(+0.61%)
Oct 26, 2017
0.8200
0.8502
0.8050
0.8250
214,123
-0.02(-2.24%)
Oct 25, 2017
0.9018
0.9400
0.8002
0.8439
367,763
-0.03(-2.96%)
Oct 24, 2017
0.8000
1.080
0.7800
0.8696
2,425,369
+0.05(+6.05%)
Oct 23, 2017
0.8211
0.8289
0.7900
0.8200
139,180
-0.00(-0.09%)
Oct 20, 2017
0.8040
0.8500
0.8000
0.8207
163,178
-0.02(-2.27%)
Oct 19, 2017
0.8400
0.8800
0.7600
0.8398
313,355
-0.02(-2.33%)
Oct 18, 2017
0.9000
0.9300
0.8500
0.8598
207,161
-0.02(-2.30%)
Oct 17, 2017
0.9000
0.9380
0.8600
0.8800
164,440
-0.01(-1.12%)
Oct 16, 2017
1.080
1.095
0.8700
0.8900
1,030,937
-0.16(-15.40%)
Oct 13, 2017
1.300
1.320
1.020
1.052
893,118
-0.21(-16.51%)
Oct 12, 2017
0.9200
1.820
0.9046
1.260
5,559,697
+0.40(+46.24%)
Oct 11, 2017
0.9100
0.9100
0.8616
0.8616
59,801
-0.04(-4.19%)
Oct 10, 2017
0.9200
0.9200
0.8616
0.8993
84,803
-0.01(-1.16%)
Oct 09, 2017
0.8834
0.9400
0.8550
0.9099
318,337
+0.04(+5.19%)
Oct 06, 2017
0.8400
0.8804
0.8400
0.8650
68,990
+0.00(+0.02%)
Oct 05, 2017
0.8500
0.9000
0.8500
0.8648
109,769
+0.06(+7.03%)
Oct 04, 2017
0.8000
0.8200
0.8000
0.8080
75,991
+0.01(+1.00%)
Oct 03, 2017
0.8500
0.8500
0.8000
0.8000
39,647
-0.02(-2.44%)
Oct 02, 2017
0.8100
0.8400
0.8010
0.8200
50,413
+0.01(+1.23%)
Sep 29, 2017
0.8500
0.8500
0.6992
0.8100
245,185
-0.05(-5.38%)
Sep 28, 2017
0.8500
0.9000
0.8401
0.8561
82,668
-0.02(-2.16%)
Sep 27, 2017
0.8900
0.8999
0.8500
0.8750
32,551
-0.01(-0.57%)
Sep 26, 2017
0.9100
0.9132
0.8617
0.8800
32,740
-0.03(-3.30%)
Sep 25, 2017
0.9000
0.9200
0.9000
0.9100
14,718
+0.00(+0.00%)
Sep 22, 2017
0.9051
0.9200
0.9000
0.9100
48,391
+0.01(+1.11%)
Sep 21, 2017
0.9400
0.9400
0.9000
0.9000
30,398
-0.02(-1.74%)
Sep 20, 2017
0.9431
0.9500
0.9000
0.9159
64,557
-0.02(-2.56%)
Sep 19, 2017
0.9200
0.9780
0.9000
0.9400
74,503
-0.01(-1.05%)
Sep 18, 2017
1.020
1.020
0.8800
0.9500
177,573
+0.00(+0.00%)
Sep 15, 2017
1.000
1.080
0.9500
0.9500
229,457
-0.04(-4.29%)
Sep 14, 2017
1.000
1.000
0.9911
0.9926
56,483
-0.01(-0.74%)
Sep 13, 2017
0.9970
1.008
0.9700
1.000
48,120
+0.00(+0.30%)
Sep 12, 2017
0.9500
1.010
0.9500
0.9970
244,796
+0.04(+3.85%)
Sep 11, 2017
0.9600
0.9600
0.9500
0.9600
30,455
+0.00(+0.00%)
Sep 08, 2017
0.9600
0.9800
0.9300
0.9600
47,978
+0.00(+0.00%)
Sep 07, 2017
0.9900
0.9900
0.9301
0.9600
12,623
-0.01(-0.93%)
Sep 06, 2017
0.9698
0.9800
0.9210
0.9690
30,118
-0.01(-1.12%)
Sep 05, 2017
0.9800
0.9900
0.9301
0.9800
47,789
+0.00(+0.00%)
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
.