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, 2014
3.800
3.800
3.590
3.600
17,809
-0.15(-4.00%)
Sep 29, 2014
3.700
3.790
3.700
3.750
4,365
-0.03(-0.71%)
Sep 26, 2014
3.630
3.777
3.630
3.777
6,328
-0.00(-0.08%)
Sep 25, 2014
3.630
3.820
3.530
3.780
10,562
-0.14(-3.57%)
Sep 24, 2014
3.930
3.950
3.660
3.920
20,591
-0.13(-3.21%)
Sep 23, 2014
4.040
4.220
4.000
4.050
11,917
-0.10(-2.41%)
Sep 22, 2014
4.370
4.370
4.060
4.150
13,919
-0.25(-5.68%)
Sep 19, 2014
4.440
4.700
4.270
4.400
29,954
+0.06(+1.38%)
Sep 18, 2014
4.740
4.800
4.190
4.340
22,527
-0.35(-7.46%)
Sep 17, 2014
4.800
4.800
4.370
4.690
3,388
-0.07(-1.47%)
Sep 16, 2014
4.174
4.800
4.150
4.760
18,034
+0.54(+12.80%)
Sep 15, 2014
4.710
4.850
4.170
4.220
48,675
-0.51(-10.78%)
Sep 12, 2014
5.000
5.000
4.650
4.730
43,405
-0.24(-4.83%)
Sep 11, 2014
4.550
5.090
4.550
4.970
88,718
+0.42(+9.23%)
Sep 10, 2014
4.200
4.550
4.200
4.550
33,349
+0.35(+8.33%)
Sep 09, 2014
3.810
4.580
3.780
4.200
47,964
+0.62(+17.32%)
Sep 08, 2014
3.320
3.630
3.163
3.580
16,864
+0.07(+1.99%)
Sep 05, 2014
3.150
3.510
3.150
3.510
19,890
+0.03(+0.86%)
Sep 04, 2014
3.060
3.490
3.060
3.480
30,938
+0.42(+13.73%)
Sep 03, 2014
2.990
3.110
2.950
3.060
19,435
+0.18(+6.25%)
Sep 02, 2014
3.110
3.110
2.870
2.880
11,423
-0.22(-7.10%)
Aug 29, 2014
3.010
3.100
3.100
3.100
7,400
+0.04(+1.31%)
Aug 28, 2014
2.982
3.160
2.980
3.060
16,818
+0.04(+1.32%)
Aug 27, 2014
2.990
3.093
2.980
3.020
6,784
-0.08(-2.58%)
Aug 26, 2014
2.860
3.130
2.860
3.100
16,555
+0.14(+4.73%)
Aug 25, 2014
3.050
3.050
2.820
2.960
9,255
-0.19(-6.03%)
Aug 22, 2014
3.150
3.150
3.068
3.150
5,325
-0.10(-3.07%)
Aug 21, 2014
3.137
3.250
3.030
3.250
13,395
+0.15(+4.84%)
Aug 20, 2014
3.210
3.210
2.560
3.100
113,388
-0.10(-3.13%)
Aug 19, 2014
3.250
3.270
3.200
3.200
3,955
-0.17(-5.04%)
Aug 18, 2014
3.487
3.487
3.370
3.370
7,857
+0.09(+2.74%)
Aug 15, 2014
3.350
3.350
3.350
3.280
18,035
-0.04(-1.20%)
Aug 14, 2014
3.390
3.450
3.320
3.320
16,258
-0.13(-3.77%)
Aug 13, 2014
3.540
3.580
3.450
3.450
2,876
-0.13(-3.70%)
Aug 12, 2014
3.700
3.920
3.500
3.583
24,855
-0.32(-8.14%)
Aug 11, 2014
3.815
3.900
3.590
3.900
11,157
+0.20(+5.41%)
Aug 08, 2014
3.720
3.720
3.450
3.700
6,441
+0.25(+7.25%)
Aug 07, 2014
3.700
3.700
3.450
3.450
1,612
+0.07(+2.07%)
Aug 06, 2014
3.400
3.514
3.320
3.380
19,301
-0.06(-1.74%)
Aug 05, 2014
3.500
3.700
3.370
3.440
7,996
+0.02(+0.58%)
Aug 04, 2014
3.620
3.640
3.280
3.420
39,446
-0.27(-7.31%)
Aug 01, 2014
3.700
3.720
3.520
3.690
21,588
-0.14(-3.66%)
Jul 31, 2014
3.840
3.840
3.700
3.830
8,850
+0.12(+3.23%)
Jul 30, 2014
3.690
3.827
3.670
3.710
1,500
-0.05(-1.33%)
Jul 29, 2014
3.830
3.850
3.700
3.760
6,302
+0.06(+1.62%)
Jul 28, 2014
3.849
3.860
3.692
3.700
31,049
-0.15(-3.90%)
Jul 25, 2014
3.850
3.850
3.850
3.850
419
-0.00(-0.03%)
Jul 24, 2014
3.900
3.900
3.750
3.851
5,030
-0.09(-2.26%)
Jul 23, 2014
4.040
4.040
3.800
3.940
4,800
-0.10(-2.48%)
Jul 22, 2014
3.900
4.040
3.900
4.040
8,755
+0.09(+2.28%)
Jul 21, 2014
3.880
3.970
3.880
3.950
5,200
+0.08(+2.02%)
Jul 18, 2014
3.730
3.960
3.730
3.872
28,275
+0.27(+7.54%)
Jul 17, 2014
4.200
4.200
3.540
3.600
73,870
-0.30(-7.67%)
Jul 16, 2014
4.020
4.071
3.880
3.899
9,002
-0.19(-4.67%)
Jul 15, 2014
4.186
4.186
3.980
4.090
6,640
+0.09(+2.25%)
Jul 14, 2014
4.060
4.100
3.996
4.000
7,884
-0.07(-1.72%)
Jul 11, 2014
4.060
4.190
4.020
4.070
6,000
+0.19(+4.90%)
Jul 10, 2014
4.210
4.230
3.810
3.880
17,428
-0.32(-7.62%)
Jul 09, 2014
4.190
4.360
4.190
4.200
3,602
+0.02(+0.48%)
Jul 08, 2014
4.310
4.460
4.070
4.180
16,633
-0.08(-1.88%)
Jul 07, 2014
4.250
4.320
4.100
4.260
9,941
-0.06(-1.39%)
Jul 03, 2014
4.320
4.320
4.320
4.320
300
+0.04(+0.94%)
Jul 02, 2014
4.060
4.290
4.060
4.280
13,413
+0.13(+3.13%)
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
.