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 (%)
Sep 30, 2019
0.4600
0.4700
0.4300
0.4400
86,978
-0.01(-2.46%)
Sep 27, 2019
0.4875
0.4911
0.4500
0.4511
87,100
-0.03(-5.39%)
Sep 26, 2019
0.4990
0.4990
0.4700
0.4768
133,474
+0.01(+1.45%)
Sep 25, 2019
0.4800
0.5000
0.4700
0.4700
45,658
-0.01(-2.08%)
Sep 24, 2019
0.4900
0.5100
0.4800
0.4800
94,403
-0.01(-2.26%)
Sep 23, 2019
0.4967
0.5200
0.4700
0.4911
69,552
-0.01(-1.13%)
Sep 20, 2019
0.4750
0.5200
0.4660
0.4967
229,200
-0.00(-0.46%)
Sep 19, 2019
0.4743
0.5000
0.4520
0.4990
59,190
+0.02(+5.25%)
Sep 18, 2019
0.4935
0.5000
0.4581
0.4741
81,802
+0.00(+0.83%)
Sep 17, 2019
0.5200
0.5200
0.4702
0.4702
128,906
-0.03(-5.96%)
Sep 16, 2019
0.5200
0.5300
0.5000
0.5000
250,851
+0.00(+0.93%)
Sep 13, 2019
0.4600
0.5240
0.4600
0.4954
612,200
+0.04(+7.70%)
Sep 12, 2019
0.4600
0.4700
0.4400
0.4600
165,450
+0.00(+0.00%)
Sep 11, 2019
0.4700
0.4800
0.4500
0.4600
89,552
+0.01(+2.77%)
Sep 10, 2019
0.4450
0.4600
0.4400
0.4476
114,568
-0.01(-2.70%)
Sep 09, 2019
0.4323
0.4935
0.4300
0.4600
176,947
+0.02(+3.60%)
Sep 06, 2019
0.4403
0.4499
0.4260
0.4440
69,700
+0.01(+1.25%)
Sep 05, 2019
0.4308
0.4500
0.4250
0.4385
62,777
+0.01(+1.93%)
Sep 04, 2019
0.4371
0.4540
0.4215
0.4302
70,999
-0.01(-2.23%)
Sep 03, 2019
0.4300
0.4500
0.4200
0.4400
91,705
+0.01(+2.33%)
Aug 30, 2019
0.4500
0.4599
0.4260
0.4300
122,900
-0.02(-4.44%)
Aug 29, 2019
0.4500
0.4600
0.4400
0.4500
49,101
+0.00(+0.00%)
Aug 28, 2019
0.4100
0.4600
0.4100
0.4500
288,349
+0.03(+8.12%)
Aug 27, 2019
0.4400
0.4600
0.4113
0.4162
93,666
-0.02(-5.41%)
Aug 26, 2019
0.4600
0.4600
0.4400
0.4400
66,838
-0.02(-4.35%)
Aug 23, 2019
0.4450
0.4750
0.4400
0.4600
255,100
+0.03(+5.75%)
Aug 22, 2019
0.4320
0.4550
0.4200
0.4350
345,163
+0.01(+2.50%)
Aug 21, 2019
0.4240
0.4340
0.4150
0.4244
54,888
+0.00(+0.09%)
Aug 20, 2019
0.4240
0.4340
0.4200
0.4240
53,023
-0.00(-0.77%)
Aug 19, 2019
0.4300
0.4479
0.4200
0.4273
88,498
+0.01(+1.71%)
Aug 16, 2019
0.4500
0.4661
0.4100
0.4201
136,200
-0.03(-6.64%)
Aug 15, 2019
0.5500
0.5600
0.4500
0.4500
230,588
-0.07(-13.46%)
Aug 14, 2019
0.5118
0.6000
0.4701
0.5200
273,004
-0.03(-5.45%)
Aug 13, 2019
0.4700
0.6800
0.4700
0.5500
1,997,768
+0.08(+18.03%)
Aug 12, 2019
0.4200
0.4700
0.4130
0.4660
300,871
+0.04(+8.37%)
Aug 09, 2019
0.4255
0.4400
0.4127
0.4300
44,300
+0.02(+4.88%)
Aug 08, 2019
0.4100
0.4400
0.4100
0.4100
103,744
-0.01(-2.38%)
Aug 07, 2019
0.4300
0.4400
0.4200
0.4200
64,321
-0.00(-0.73%)
Aug 06, 2019
0.4215
0.4400
0.4125
0.4231
89,706
+0.00(+0.40%)
Aug 05, 2019
0.4400
0.4400
0.4111
0.4214
83,881
-0.02(-4.23%)
Aug 02, 2019
0.4500
0.4550
0.4211
0.4400
109,900
+0.01(+1.15%)
Aug 01, 2019
0.4300
0.4471
0.4101
0.4350
148,325
+0.02(+3.57%)
Jul 31, 2019
0.4300
0.4300
0.4100
0.4200
73,605
-0.01(-1.41%)
Jul 30, 2019
0.4150
0.4300
0.4100
0.4260
70,631
+0.01(+2.97%)
Jul 29, 2019
0.4360
0.4360
0.4012
0.4137
98,471
-0.01(-1.50%)
Jul 26, 2019
0.4200
0.4360
0.4101
0.4200
56,100
+0.00(+0.00%)
Jul 25, 2019
0.4100
0.4300
0.4100
0.4200
46,768
+0.00(+0.00%)
Jul 24, 2019
0.4200
0.4400
0.4000
0.4200
81,500
-0.02(-4.42%)
Jul 23, 2019
0.4450
0.4450
0.4100
0.4394
88,196
-0.00(-0.14%)
Jul 22, 2019
0.4399
0.4425
0.4010
0.4400
194,372
+0.02(+4.76%)
Jul 19, 2019
0.4610
0.4615
0.4200
0.4200
126,300
-0.03(-6.67%)
Jul 18, 2019
0.4400
0.4600
0.4400
0.4500
38,098
+0.00(+0.00%)
Jul 17, 2019
0.4600
0.4700
0.4300
0.4500
72,243
-0.02(-4.26%)
Jul 16, 2019
0.4800
0.4900
0.4500
0.4700
108,906
-0.00(-0.95%)
Jul 15, 2019
0.4300
0.4800
0.4291
0.4745
367,341
+0.03(+7.91%)
Jul 12, 2019
0.4640
0.4797
0.4250
0.4397
191,000
-0.03(-5.40%)
Jul 11, 2019
0.4700
0.5000
0.4608
0.4648
203,245
-0.01(-1.11%)
Jul 10, 2019
0.4500
0.4900
0.4500
0.4700
141,915
+0.02(+4.44%)
Jul 09, 2019
0.4600
0.4600
0.4400
0.4500
152,249
-0.00(-0.24%)
Jul 08, 2019
0.4420
0.4601
0.4420
0.4511
393,354
+0.02(+3.72%)
Jul 05, 2019
0.4353
0.4475
0.4275
0.4349
58,700
-0.00(-0.09%)
Jul 03, 2019
0.4400
0.4600
0.4200
0.4353
85,500
-0.00(-1.07%)
Jul 02, 2019
0.4555
0.4692
0.4387
0.4400
80,909
-0.01(-2.22%)
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
.