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 (%)
Apr 16, 2021
2.470
2.470
2.470
0
-0.26(-9.52%)
Apr 15, 2021
2.730
2.870
2.600
2.730
246,902
+0.06(+2.25%)
Apr 14, 2021
2.990
3.000
2.630
2.670
355,689
-0.29(-9.80%)
Apr 13, 2021
3.490
3.490
2.760
2.960
888,902
-0.53(-15.19%)
Apr 12, 2021
3.270
3.600
3.220
3.490
380,475
+0.28(+8.72%)
Apr 09, 2021
3.360
3.360
3.200
3.210
52,000
-0.11(-3.31%)
Apr 08, 2021
3.420
3.420
3.290
3.320
63,740
-0.03(-0.90%)
Apr 07, 2021
3.280
3.420
3.210
3.350
273,111
+0.11(+3.40%)
Apr 06, 2021
3.280
3.440
3.200
3.240
160,538
-0.09(-2.70%)
Apr 05, 2021
3.400
3.550
3.230
3.330
172,209
-0.04(-1.19%)
Apr 01, 2021
3.210
3.420
3.110
3.370
167,500
+0.15(+4.66%)
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%)
Jan 04, 2021
2.040
2.100
2.000
2.100
205,873
+0.11(+5.53%)
Dec 31, 2020
1.990
1.990
1.990
395,335
-0.05(-2.45%)
Dec 30, 2020
1.950
2.090
1.930
2.040
395,335
+0.09(+4.62%)
Dec 29, 2020
2.100
2.100
1.930
1.950
377,508
-0.16(-7.58%)
Dec 28, 2020
2.110
2.160
2.080
2.110
262,820
+0.03(+1.44%)
Dec 24, 2020
2.200
2.200
2.060
2.080
216,100
-0.06(-2.80%)
Dec 23, 2020
2.100
2.240
2.100
2.140
805,274
+0.07(+3.38%)
Dec 22, 2020
2.080
2.130
2.050
2.070
308,492
+0.01(+0.49%)
Dec 21, 2020
1.990
2.080
1.970
2.060
291,308
+0.04(+1.98%)
Dec 18, 2020
2.000
2.050
1.980
2.020
415,700
+0.04(+2.02%)
Dec 17, 2020
2.000
2.020
1.960
1.980
223,927
-0.01(-0.50%)
Dec 16, 2020
1.970
2.020
1.950
1.990
140,578
+0.03(+1.53%)
Dec 15, 2020
1.980
2.010
1.940
1.960
177,208
-0.01(-0.51%)
Dec 14, 2020
2.020
2.040
1.970
1.970
184,580
-0.04(-1.99%)
Dec 11, 2020
2.000
2.090
1.970
2.010
417,700
+0.00(+0.00%)
Dec 10, 2020
2.000
2.030
1.970
2.010
489,674
+0.03(+1.52%)
Dec 09, 2020
2.060
2.060
1.970
1.980
402,101
-0.05(-2.46%)
Dec 08, 2020
2.030
2.080
2.000
2.030
277,341
+0.01(+0.50%)
Dec 07, 2020
2.050
2.050
1.970
2.020
394,698
-0.02(-0.98%)
Dec 04, 2020
2.040
2.049
1.970
2.040
421,500
+0.02(+0.99%)
Dec 03, 2020
1.990
2.120
1.960
2.020
884,782
-0.02(-0.98%)
Dec 02, 2020
2.060
2.540
1.980
2.040
9,332,099
+0.04(+2.00%)
Dec 01, 2020
2.050
2.060
1.980
2.000
363,051
-0.04(-1.96%)
Nov 30, 2020
1.940
2.070
1.870
2.040
735,890
+0.13(+6.81%)
Nov 27, 2020
1.840
1.935
1.830
1.910
297,600
+0.08(+4.37%)
Nov 25, 2020
1.880
1.890
1.820
1.830
271,900
-0.05(-2.66%)
Nov 24, 2020
2.040
2.040
1.850
1.880
521,776
-0.12(-6.00%)
Nov 23, 2020
1.890
2.040
1.820
2.000
710,776
+0.13(+6.95%)
Nov 20, 2020
1.850
1.940
1.780
1.870
929,800
+0.05(+2.75%)
Nov 19, 2020
1.860
1.870
1.760
1.820
664,264
-0.07(-3.70%)
Nov 18, 2020
1.920
1.920
1.770
1.890
810,225
-0.02(-1.05%)
Nov 17, 2020
1.900
1.940
1.820
1.910
523,782
-0.03(-1.55%)
Nov 16, 2020
1.850
2.000
1.830
1.940
759,710
-0.07(-3.48%)
Nov 13, 2020
1.870
2.100
1.870
2.010
1,970,200
-0.21(-9.46%)
Nov 12, 2020
2.180
2.940
2.080
2.220
45,724,996
+0.50(+29.07%)
Nov 11, 2020
1.710
1.740
1.650
1.720
274,550
+0.03(+1.78%)
Nov 10, 2020
1.750
1.750
1.650
1.690
246,565
-0.04(-2.31%)
Nov 09, 2020
1.800
1.840
1.660
1.730
605,404
-0.14(-7.49%)
Nov 06, 2020
1.770
1.970
1.760
1.870
1,228,800
+0.05(+2.75%)
Nov 05, 2020
1.770
1.850
1.710
1.820
730,223
+0.06(+3.41%)
Nov 04, 2020
1.800
1.820
1.700
1.760
241,785
-0.02(-1.12%)
Nov 03, 2020
1.820
1.840
1.760
1.780
251,633
+0.00(+0.00%)
Nov 02, 2020
1.850
1.870
1.740
1.780
270,869
-0.07(-3.78%)
Oct 30, 2020
1.950
1.952
1.800
1.850
260,200
-0.10(-5.13%)
Oct 29, 2020
2.020
2.020
1.870
1.950
639,674
-0.10(-4.88%)
Oct 28, 2020
2.020
2.080
1.900
2.050
898,702
-0.01(-0.49%)
Oct 27, 2020
2.130
2.180
2.030
2.060
226,299
-0.13(-5.94%)
Oct 26, 2020
2.240
2.260
2.120
2.190
233,643
-0.02(-0.90%)
Oct 23, 2020
2.230
2.250
2.190
2.210
72,900
+0.00(+0.00%)
Oct 22, 2020
2.170
2.260
2.170
2.210
72,956
+0.03(+1.38%)
Oct 21, 2020
2.230
2.270
2.160
2.180
117,956
-0.05(-2.24%)
Oct 20, 2020
2.250
2.270
2.200
2.230
131,388
-0.04(-1.76%)
Oct 19, 2020
2.320
2.340
2.230
2.270
66,555
+0.00(+0.00%)
Oct 16, 2020
2.350
2.350
2.260
2.270
193,700
-0.03(-1.30%)
Oct 15, 2020
2.310
2.340
2.280
2.300
129,572
-0.05(-2.13%)
Oct 14, 2020
2.440
2.440
2.310
2.350
226,361
-0.10(-4.08%)
Oct 13, 2020
2.270
2.460
2.270
2.450
714,261
+0.14(+6.06%)
Oct 12, 2020
2.330
2.330
2.270
2.310
121,794
-0.03(-1.28%)
Oct 09, 2020
2.350
2.350
2.280
2.340
130,600
+0.03(+1.30%)
Oct 08, 2020
2.300
2.340
2.290
2.310
93,707
+0.01(+0.43%)
Oct 07, 2020
2.340
2.370
2.280
2.300
184,067
-0.02(-0.86%)
Oct 06, 2020
2.320
2.380
2.270
2.320
157,244
+0.05(+2.20%)
Oct 05, 2020
2.300
2.390
2.250
2.270
385,850
+0.00(+0.00%)
Oct 02, 2020
2.190
2.340
2.190
2.270
431,700
+0.05(+2.25%)
Oct 01, 2020
2.250
2.280
2.200
2.220
164,981
-0.03(-1.33%)
Sep 30, 2020
2.210
2.270
2.160
2.250
238,537
+0.09(+4.17%)
Sep 29, 2020
2.240
2.320
2.160
2.160
325,358
-0.07(-3.14%)
Sep 28, 2020
2.240
2.250
2.110
2.230
278,420
+0.08(+3.72%)
Sep 25, 2020
2.090
2.210
2.080
2.150
234,300
+0.10(+4.88%)
Sep 24, 2020
2.140
2.170
1.970
2.050
660,761
-0.20(-8.89%)
Sep 23, 2020
2.440
2.450
2.180
2.250
459,373
-0.19(-7.79%)
Sep 22, 2020
2.450
2.480
2.350
2.440
403,792
+0.00(+0.00%)
Sep 21, 2020
2.500
2.540
2.400
2.440
361,538
-0.11(-4.31%)
Sep 18, 2020
2.410
2.640
2.410
2.550
1,141,200
+0.11(+4.51%)
Sep 17, 2020
2.430
2.490
2.350
2.440
538,135
+0.00(+0.00%)
Sep 16, 2020
2.390
2.610
2.390
2.440
1,000,831
+0.07(+2.95%)
Sep 15, 2020
2.330
2.410
2.300
2.370
400,210
+0.06(+2.60%)
Sep 14, 2020
2.300
2.450
2.260
2.310
611,303
+0.07(+3.12%)
Sep 11, 2020
2.230
2.390
2.160
2.240
1,185,300
-0.03(-1.32%)
Sep 10, 2020
2.420
2.490
2.240
2.270
910,199
-0.14(-5.81%)
Sep 09, 2020
2.260
2.500
2.200
2.410
1,858,626
+0.03(+1.26%)
Sep 08, 2020
2.080
2.770
2.060
2.380
3,815,941
+0.16(+7.21%)
Sep 04, 2020
2.270
2.316
2.000
2.220
944,400
-0.14(-5.93%)
Sep 03, 2020
2.500
2.560
2.310
2.360
673,641
-0.17(-6.72%)
Sep 02, 2020
2.610
2.620
2.410
2.530
1,047,903
-0.09(-3.44%)
Sep 01, 2020
2.510
2.680
2.480
2.620
2,068,167
+0.10(+3.97%)
Aug 31, 2020
2.730
2.740
2.420
2.520
1,748,041
-0.20(-7.35%)
Aug 28, 2020
2.730
2.890
2.630
2.720
1,847,800
-0.13(-4.56%)
Aug 27, 2020
3.910
3.950
2.700
2.850
7,208,932
-1.42(-33.26%)
Aug 26, 2020
3.920
4.220
3.920
4.270
1,187,058
+0.19(+4.66%)
Aug 25, 2020
4.000
4.360
3.750
4.080
1,490,651
-0.30(-6.85%)
Aug 24, 2020
5.020
5.100
4.270
4.380
1,370,272
-0.87(-16.57%)
Aug 21, 2020
5.870
5.890
4.690
5.250
2,608,800
-0.66(-11.17%)
Aug 20, 2020
6.170
6.300
5.860
5.910
501,327
-0.35(-5.59%)
Aug 19, 2020
6.290
6.420
6.070
6.260
482,003
-0.20(-3.10%)
Aug 18, 2020
6.110
6.500
5.780
6.460
1,319,223
+0.13(+2.05%)
Aug 17, 2020
6.120
6.840
5.860
6.330
2,578,777
+0.27(+4.46%)
Aug 14, 2020
5.480
6.120
5.130
6.060
1,653,600
+0.60(+10.99%)
Aug 13, 2020
5.600
5.660
5.300
5.460
802,388
-0.04(-0.73%)
Aug 12, 2020
5.490
5.820
5.290
5.500
620,060
+0.06(+1.10%)
Aug 11, 2020
5.750
5.850
5.350
5.440
2,086,474
-1.10(-16.82%)
Aug 10, 2020
6.160
6.970
6.160
6.540
1,856,075
+0.56(+9.36%)
Aug 07, 2020
5.500
6.092
5.340
5.980
1,391,600
+0.47(+8.53%)
Aug 06, 2020
5.440
5.720
5.234
5.510
766,711
+0.22(+4.16%)
Aug 05, 2020
5.110
5.570
4.980
5.290
665,346
+0.30(+6.01%)
Aug 04, 2020
5.010
5.150
4.950
4.990
468,801
-0.03(-0.60%)
Aug 03, 2020
5.170
5.250
4.820
5.020
866,085
-0.17(-3.28%)
Jul 31, 2020
5.680
6.250
4.960
5.190
2,570,400
-0.30(-5.46%)
Jul 30, 2020
4.940
5.850
4.870
5.490
2,202,833
+0.52(+10.46%)
Jul 29, 2020
5.020
5.200
4.960
4.970
294,667
-0.10(-1.97%)
Jul 28, 2020
5.020
5.310
4.950
5.070
390,172
-0.01(-0.20%)
Jul 27, 2020
4.920
5.150
4.600
5.080
478,080
+0.14(+2.83%)
Jul 24, 2020
5.210
5.330
4.680
4.940
747,700
-0.39(-7.32%)
Jul 23, 2020
5.660
5.700
5.270
5.330
580,035
-0.20(-3.62%)
Jul 22, 2020
5.520
5.800
5.220
5.530
1,184,322
+0.06(+1.10%)
Jul 21, 2020
5.550
6.230
5.050
5.470
2,383,296
-0.19(-3.36%)
Jul 20, 2020
4.380
6.400
4.160
5.660
5,926,159
+1.26(+28.64%)
Jul 17, 2020
4.480
4.540
4.220
4.400
782,900
+0.11(+2.56%)
Jul 16, 2020
3.890
4.490
3.810
4.290
1,473,996
+0.39(+10.00%)
Jul 15, 2020
4.000
4.000
3.600
3.900
699,414
-0.10(-2.38%)
Jul 14, 2020
3.450
4.140
3.410
3.995
2,769,559
+0.52(+15.13%)
Jul 13, 2020
3.410
3.600
3.305
3.470
569,192
+0.07(+2.06%)
Jul 10, 2020
3.510
3.530
3.373
3.400
254,200
-0.09(-2.58%)
Jul 09, 2020
3.370
3.580
3.270
3.490
726,052
+0.11(+3.25%)
Jul 08, 2020
3.370
3.500
3.260
3.380
499,133
+0.00(+0.00%)
Jul 07, 2020
3.410
3.440
3.180
3.380
736,311
-0.06(-1.74%)
Jul 06, 2020
3.530
3.530
3.370
3.440
430,113
-0.12(-3.37%)
Jul 02, 2020
3.520
3.600
3.480
3.560
402,900
+0.04(+1.14%)
Jul 01, 2020
3.450
3.560
3.390
3.520
332,927
+0.04(+1.15%)
Jun 30, 2020
3.530
3.550
3.350
3.480
568,865
-0.10(-2.79%)
Jun 29, 2020
3.680
3.810
3.510
3.580
828,347
-0.09(-2.45%)
Jun 26, 2020
3.650
3.780
3.500
3.670
1,216,900
+0.05(+1.38%)
Jun 25, 2020
3.540
3.670
3.410
3.620
516,765
+0.08(+2.26%)
Jun 24, 2020
3.470
3.570
3.330
3.540
634,239
+0.04(+1.14%)
Jun 23, 2020
3.530
4.050
3.450
3.500
3,688,240
+0.16(+4.79%)
Jun 22, 2020
3.300
3.400
3.300
3.340
304,090
+0.02(+0.60%)
Jun 19, 2020
3.260
3.380
3.260
3.320
267,200
+0.06(+1.84%)
Jun 18, 2020
3.310
3.340
3.230
3.260
253,303
-0.08(-2.40%)
Jun 17, 2020
3.330
3.390
3.270
3.340
226,722
+0.00(+0.00%)
Jun 16, 2020
3.400
3.440
3.260
3.340
281,472
+0.06(+1.83%)
Jun 15, 2020
3.280
3.420
3.120
3.280
760,503
-0.09(-2.70%)
Jun 12, 2020
3.480
3.480
3.300
3.371
488,600
+0.02(+0.63%)
Jun 11, 2020
3.510
3.780
3.300
3.350
1,153,903
-0.35(-9.46%)
Jun 10, 2020
3.890
3.900
3.630
3.700
682,100
-0.14(-3.65%)
Jun 09, 2020
3.770
4.050
3.640
3.840
1,729,259
+0.15(+4.07%)
Jun 08, 2020
3.590
3.870
3.570
3.690
971,732
+0.10(+2.79%)
Jun 05, 2020
3.530
3.740
3.510
3.590
893,500
-0.09(-2.45%)
Jun 04, 2020
3.520
3.810
3.450
3.680
1,386,715
+0.17(+4.84%)
Jun 03, 2020
3.500
3.540
3.390
3.510
477,883
+0.01(+0.29%)
Jun 02, 2020
3.520
3.580
3.410
3.500
376,903
+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
.