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 (%)
Mar 29, 2019
0.9800
1.020
0.9600
0.9700
274,000
-0.03(-3.00%)
Mar 28, 2019
1.040
1.060
0.9700
1.000
458,519
-0.06(-5.66%)
Mar 27, 2019
1.030
1.170
0.9800
1.060
1,721,881
+0.11(+11.58%)
Mar 26, 2019
1.020
1.020
0.9400
0.9500
162,997
-0.02(-2.06%)
Mar 25, 2019
1.070
1.070
0.9500
0.9700
414,759
-0.11(-10.19%)
Mar 22, 2019
1.090
1.140
1.050
1.080
408,100
-0.03(-2.70%)
Mar 21, 2019
1.060
1.140
1.050
1.110
286,384
+0.02(+1.83%)
Mar 20, 2019
1.120
1.140
1.050
1.090
226,594
-0.02(-1.80%)
Mar 19, 2019
1.080
1.180
1.050
1.110
812,147
+0.05(+4.72%)
Mar 18, 2019
1.070
1.100
1.010
1.060
374,448
-0.00(-0.14%)
Mar 15, 2019
1.040
1.110
1.010
1.062
720,000
+0.05(+5.10%)
Mar 14, 2019
1.050
1.080
1.000
1.010
167,659
-0.04(-3.81%)
Mar 13, 2019
1.000
1.120
0.9700
1.050
628,453
+0.05(+5.00%)
Mar 12, 2019
0.9600
1.030
0.9600
1.000
231,878
-0.01(-0.99%)
Mar 11, 2019
0.9800
1.050
0.9800
1.010
214,189
-0.05(-4.72%)
Mar 08, 2019
1.010
1.200
0.9200
1.060
1,646,200
-0.07(-6.19%)
Mar 07, 2019
0.8900
1.260
0.8900
1.130
4,867,473
+0.24(+27.09%)
Mar 06, 2019
0.9413
0.9500
0.8510
0.8891
167,753
-0.03(-3.36%)
Mar 05, 2019
0.9500
0.9500
0.9000
0.9200
74,377
-0.02(-2.12%)
Mar 04, 2019
0.9597
0.9600
0.9104
0.9399
76,195
+0.03(+3.29%)
Mar 01, 2019
0.9400
0.9600
0.9100
0.9100
176,200
+0.00(+0.00%)
Feb 28, 2019
0.9100
0.9500
0.9100
0.9100
118,949
-0.01(-1.09%)
Feb 27, 2019
0.9500
0.9900
0.9000
0.9200
122,982
-0.03(-3.16%)
Feb 26, 2019
0.9600
1.000
0.9500
0.9500
94,220
-0.03(-3.04%)
Feb 25, 2019
1.000
1.030
0.9500
0.9798
194,972
-0.01(-1.03%)
Feb 22, 2019
1.080
1.080
0.9400
0.9900
368,400
-0.06(-5.71%)
Feb 21, 2019
1.100
1.160
1.030
1.050
1,096,647
-0.10(-8.70%)
Feb 20, 2019
0.8800
1.190
0.8800
1.150
1,897,284
+0.26(+29.21%)
Feb 19, 2019
0.9000
0.9200
0.8700
0.8900
203,610
-0.01(-0.56%)
Feb 15, 2019
0.9000
0.9100
0.8800
0.8950
127,900
+0.01(+1.24%)
Feb 14, 2019
0.9210
0.9350
0.8750
0.8840
263,393
-0.05(-5.45%)
Feb 13, 2019
0.9500
0.9800
0.9317
0.9350
109,261
-0.01(-1.58%)
Feb 12, 2019
0.9600
0.9900
0.9300
0.9500
104,132
-0.01(-0.54%)
Feb 11, 2019
1.020
1.020
0.9003
0.9552
227,505
-0.06(-6.35%)
Feb 08, 2019
1.100
1.105
1.000
1.020
260,600
-0.08(-7.27%)
Feb 07, 2019
1.100
1.120
1.090
1.100
86,617
-0.01(-0.90%)
Feb 06, 2019
1.130
1.130
1.090
1.110
91,552
+0.00(+0.00%)
Feb 05, 2019
1.150
1.170
1.090
1.110
206,500
-0.02(-1.77%)
Feb 04, 2019
1.130
1.200
1.090
1.130
390,952
+0.02(+2.26%)
Feb 01, 2019
1.170
1.170
1.100
1.105
269,500
-0.01(-0.45%)
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%)
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
.