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 (%)
May 31, 2019
0.6390
0.6390
0.5900
0.5919
93,700
-0.01(-2.17%)
May 30, 2019
0.6051
0.6249
0.6000
0.6050
76,514
-0.00(-0.02%)
May 29, 2019
0.6200
0.6300
0.6040
0.6051
86,130
-0.02(-3.95%)
May 28, 2019
0.6600
0.6600
0.6111
0.6300
126,058
-0.02(-3.08%)
May 24, 2019
0.6600
0.6625
0.6400
0.6500
58,600
+0.02(+3.17%)
May 23, 2019
0.6900
0.6900
0.6200
0.6300
259,057
-0.06(-8.70%)
May 22, 2019
0.7100
0.7200
0.6900
0.6900
53,580
-0.02(-2.14%)
May 21, 2019
0.7201
0.7570
0.7000
0.7051
70,548
-0.02(-2.35%)
May 20, 2019
0.7300
0.7500
0.7100
0.7221
72,163
-0.02(-2.55%)
May 17, 2019
0.7300
0.7600
0.7103
0.7410
108,800
-0.01(-1.20%)
May 16, 2019
0.7400
0.7900
0.7300
0.7500
110,373
+0.00(+0.00%)
May 15, 2019
0.6900
0.8600
0.6900
0.7500
649,253
+0.06(+8.70%)
May 14, 2019
0.6700
0.6900
0.6600
0.6900
97,955
-0.00(-0.33%)
May 13, 2019
0.7000
0.7000
0.6600
0.6923
151,480
-0.02(-2.26%)
May 10, 2019
0.7494
0.7595
0.6901
0.7083
163,400
-0.02(-2.84%)
May 09, 2019
0.8000
0.8000
0.7230
0.7290
93,880
-0.03(-4.38%)
May 08, 2019
0.8100
0.8115
0.7600
0.7624
112,757
-0.05(-5.88%)
May 07, 2019
0.8100
0.8100
0.7800
0.8100
60,166
+0.01(+1.25%)
May 06, 2019
0.8300
0.8300
0.8000
0.8000
94,181
-0.02(-2.15%)
May 03, 2019
0.8175
0.8400
0.8175
0.8176
74,200
+0.01(+0.94%)
May 02, 2019
0.8200
0.8500
0.8100
0.8100
52,473
-0.01(-1.39%)
May 01, 2019
0.8001
0.8300
0.8001
0.8214
74,183
+0.00(+0.17%)
Apr 30, 2019
0.8200
0.8600
0.8200
0.8200
51,834
-0.04(-4.65%)
Apr 29, 2019
0.8600
0.8600
0.8000
0.8600
194,077
-0.00(-0.34%)
Apr 26, 2019
0.8100
0.8898
0.8000
0.8629
188,700
+0.05(+6.53%)
Apr 25, 2019
0.8400
0.8400
0.8100
0.8100
98,298
-0.02(-2.41%)
Apr 24, 2019
0.8600
0.8600
0.8200
0.8300
79,902
-0.02(-2.25%)
Apr 23, 2019
0.8399
0.8700
0.8000
0.8491
125,617
+0.02(+2.30%)
Apr 22, 2019
0.9000
0.9000
0.7900
0.8300
355,092
+0.05(+6.00%)
Apr 18, 2019
0.7500
0.7900
0.7403
0.7830
101,000
+0.03(+4.46%)
Apr 17, 2019
0.7282
0.7875
0.7167
0.7496
102,134
+0.03(+4.11%)
Apr 16, 2019
0.8200
0.8300
0.6800
0.7200
603,388
-0.09(-11.44%)
Apr 15, 2019
0.8600
0.9000
0.7990
0.8130
277,722
-0.05(-5.63%)
Apr 12, 2019
0.8800
0.9000
0.8600
0.8615
247,400
-0.04(-4.11%)
Apr 11, 2019
0.8910
0.8990
0.8800
0.8984
162,501
+0.00(+0.38%)
Apr 10, 2019
0.9000
0.9058
0.8800
0.8950
223,802
-0.01(-0.56%)
Apr 09, 2019
0.9000
0.9100
0.8800
0.9000
275,882
+0.01(+1.10%)
Apr 08, 2019
0.9202
0.9300
0.8601
0.8902
385,252
-0.03(-3.25%)
Apr 05, 2019
0.9200
0.9500
0.9100
0.9201
153,700
+0.00(+0.12%)
Apr 04, 2019
0.9161
0.9300
0.9100
0.9190
247,324
+0.00(+0.33%)
Apr 03, 2019
0.9393
0.9393
0.9160
0.9160
160,974
-0.02(-2.48%)
Apr 02, 2019
0.9600
0.9649
0.9155
0.9393
535,502
-0.04(-4.26%)
Apr 01, 2019
1.030
1.030
0.9500
0.9811
276,282
+0.01(+1.14%)
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%)
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
.