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 31, 2021
3.060
3.270
3.020
3.220
99,333
+0.16(+5.23%)
Mar 30, 2021
3.070
3.260
3.030
3.060
109,076
-0.01(-0.33%)
Mar 29, 2021
3.330
3.330
3.020
3.070
94,108
-0.27(-8.08%)
Mar 26, 2021
3.290
3.450
3.140
3.340
165,900
-0.01(-0.30%)
Mar 25, 2021
3.040
3.350
2.880
3.350
259,194
+0.33(+10.93%)
Mar 24, 2021
3.550
3.550
3.020
3.020
284,864
-0.45(-12.97%)
Mar 23, 2021
3.460
3.630
3.410
3.470
209,629
-0.05(-1.42%)
Mar 22, 2021
3.780
3.840
3.470
3.520
548,082
+0.08(+2.33%)
Mar 19, 2021
3.540
4.090
3.440
3.440
803,400
-0.08(-2.27%)
Mar 18, 2021
3.680
3.790
3.520
3.520
151,323
-0.16(-4.35%)
Mar 17, 2021
3.560
3.800
3.560
3.680
269,784
+0.01(+0.27%)
Mar 16, 2021
3.550
3.700
3.440
3.670
261,121
+0.16(+4.56%)
Mar 15, 2021
3.560
3.810
3.460
3.510
323,585
+0.00(+0.00%)
Mar 12, 2021
3.290
3.570
3.180
3.510
356,800
+0.21(+6.36%)
Mar 11, 2021
3.420
3.490
3.230
3.300
414,672
-0.10(-2.94%)
Mar 10, 2021
3.200
3.430
3.150
3.400
399,339
+0.26(+8.28%)
Mar 09, 2021
2.770
3.170
2.730
3.140
362,583
+0.49(+18.49%)
Mar 08, 2021
2.720
2.860
2.650
2.650
180,336
-0.10(-3.64%)
Mar 05, 2021
2.650
2.840
2.470
2.750
536,300
+0.11(+4.17%)
Mar 04, 2021
2.920
2.990
2.500
2.640
514,245
-0.27(-9.28%)
Mar 03, 2021
3.060
3.100
2.900
2.910
360,656
-0.10(-3.32%)
Mar 02, 2021
3.320
3.400
3.000
3.010
531,709
-0.38(-11.21%)
Mar 01, 2021
3.330
3.440
3.330
3.390
131,665
+0.06(+1.80%)
Feb 26, 2021
3.420
3.495
3.230
3.330
433,900
-0.08(-2.35%)
Feb 25, 2021
3.670
3.680
3.330
3.410
323,227
-0.12(-3.40%)
Feb 24, 2021
3.300
3.560
3.250
3.530
376,687
+0.47(+15.36%)
Feb 23, 2021
3.370
3.370
2.730
3.060
703,153
-0.40(-11.56%)
Feb 22, 2021
3.460
3.580
3.300
3.460
386,788
-0.10(-2.81%)
Feb 19, 2021
3.900
3.920
3.480
3.560
681,000
-0.37(-9.41%)
Feb 18, 2021
3.890
4.080
3.710
3.930
1,326,835
-0.09(-2.24%)
Feb 17, 2021
3.900
4.380
3.700
4.020
2,330,542
-0.80(-16.60%)
Feb 16, 2021
4.130
5.240
4.000
4.820
11,053,974
+1.07(+28.53%)
Feb 12, 2021
3.610
3.850
3.539
3.750
789,300
+0.06(+1.63%)
Feb 11, 2021
4.500
4.770
3.400
3.690
4,855,318
-0.36(-8.89%)
Feb 10, 2021
3.450
4.480
3.440
4.050
5,773,948
+0.60(+17.39%)
Feb 09, 2021
3.250
3.600
3.250
3.450
1,411,085
+0.16(+4.86%)
Feb 08, 2021
3.210
3.340
3.110
3.290
1,045,682
+0.19(+6.13%)
Feb 05, 2021
2.920
3.140
2.840
3.100
493,400
+0.21(+7.27%)
Feb 04, 2021
2.730
2.970
2.730
2.890
399,012
+0.19(+7.04%)
Feb 03, 2021
2.730
2.750
2.620
2.700
214,506
+0.01(+0.37%)
Feb 02, 2021
2.630
2.700
2.630
2.690
100,650
+0.06(+2.28%)
Feb 01, 2021
2.660
2.730
2.580
2.630
151,276
-0.01(-0.38%)
Jan 29, 2021
2.770
2.889
2.640
2.640
193,400
-0.15(-5.38%)
Jan 28, 2021
2.850
2.890
2.630
2.790
231,758
+0.01(+0.36%)
Jan 27, 2021
3.030
3.080
2.760
2.780
649,030
-0.28(-9.15%)
Jan 26, 2021
2.900
3.200
2.840
3.060
1,808,913
+0.23(+8.13%)
Jan 25, 2021
2.900
2.980
2.650
2.830
404,239
-0.02(-0.70%)
Jan 22, 2021
2.650
2.870
2.610
2.850
436,100
+0.16(+5.95%)
Jan 21, 2021
2.810
2.810
2.670
2.690
220,523
-0.08(-2.89%)
Jan 20, 2021
2.500
2.850
2.500
2.770
1,175,136
+0.25(+9.92%)
Jan 19, 2021
2.620
2.670
2.510
2.520
401,453
-0.13(-4.91%)
Jan 15, 2021
2.610
2.690
2.490
2.650
513,200
-0.04(-1.49%)
Jan 14, 2021
2.650
2.700
2.560
2.690
365,658
+0.04(+1.51%)
Jan 13, 2021
2.470
2.650
2.470
2.650
656,927
+0.21(+8.61%)
Jan 12, 2021
2.350
2.500
2.290
2.440
633,990
+0.12(+5.17%)
Jan 11, 2021
2.320
2.510
2.280
2.320
818,339
+0.01(+0.65%)
Jan 08, 2021
2.300
2.380
2.240
2.305
415,100
+0.04(+1.54%)
Jan 07, 2021
2.170
2.340
2.170
2.270
622,667
+0.12(+5.58%)
Jan 06, 2021
2.220
2.260
2.150
2.150
280,054
-0.07(-3.15%)
Jan 05, 2021
2.090
2.250
2.090
2.220
672,888
+0.12(+5.71%)
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
.