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 (%)
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%)
Nov 01, 2018
0.3750
0.3820
0.3400
0.3401
5,148,005
-0.03(-8.08%)
Oct 31, 2018
0.4400
0.4400
0.3500
0.3700
12,918,644
-0.10(-21.28%)
Oct 30, 2018
0.4200
0.4900
0.4050
0.4700
8,461,075
+0.03(+6.82%)
Oct 29, 2018
0.4000
0.4400
0.3800
0.4400
6,135,938
+0.06(+15.79%)
Oct 26, 2018
0.4100
0.4200
0.3800
0.3800
2,569,400
-0.04(-9.52%)
Oct 25, 2018
0.4200
0.4700
0.3700
0.4200
10,852,742
+0.02(+3.73%)
Oct 24, 2018
0.3850
0.4250
0.3711
0.4049
8,578,047
+0.02(+6.55%)
Oct 23, 2018
0.3600
0.3800
0.3500
0.3800
2,873,139
+0.01(+2.84%)
Oct 22, 2018
0.3700
0.3750
0.3500
0.3695
1,956,403
+0.01(+2.64%)
Oct 19, 2018
0.3400
0.4000
0.3300
0.3600
3,891,900
+0.03(+9.09%)
Oct 18, 2018
0.3400
0.3400
0.3200
0.3300
1,563,209
-0.01(-2.45%)
Oct 17, 2018
0.3520
0.3600
0.3370
0.3383
2,390,841
-0.01(-3.89%)
Oct 16, 2018
0.3780
0.3800
0.3371
0.3520
3,713,070
-0.02(-4.86%)
Oct 15, 2018
0.3600
0.3949
0.3538
0.3700
3,977,558
+0.02(+5.71%)
Oct 12, 2018
0.3600
0.4000
0.3300
0.3500
6,040,400
+0.05(+17.06%)
Oct 11, 2018
0.3309
0.3339
0.2950
0.2990
3,474,541
-0.02(-6.91%)
Oct 10, 2018
0.3446
0.3699
0.3200
0.3212
2,647,036
-0.03(-9.27%)
Oct 09, 2018
0.3400
0.3850
0.3399
0.3540
2,484,495
-0.01(-2.07%)
Oct 08, 2018
0.3770
0.3850
0.3100
0.3615
5,086,857
-0.04(-9.63%)
Oct 05, 2018
0.4300
0.4400
0.3700
0.4000
7,360,700
-0.01(-1.96%)
Oct 04, 2018
0.3479
0.4395
0.3400
0.4080
17,070,068
+0.07(+20.46%)
Oct 03, 2018
0.4200
0.4200
0.3250
0.3387
7,409,304
-0.07(-17.39%)
Oct 02, 2018
0.4000
0.4450
0.3700
0.4100
14,530,550
+0.03(+7.89%)
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
.