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 (%)
Dec 30, 2016
1.900
1.900
1.900
0
+0.25(+15.15%)
Dec 29, 2016
1.850
1.850
1.650
1.650
31,024
-0.05(-2.94%)
Dec 28, 2016
1.832
1.832
1.700
1.700
25,582
-0.15(-8.11%)
Dec 27, 2016
1.700
1.950
1.695
1.850
67,794
+0.21(+12.46%)
Dec 23, 2016
1.645
1.645
1.645
0
+0.09(+6.13%)
Dec 22, 2016
1.600
1.675
1.550
1.550
22,983
+0.00(+0.00%)
Dec 21, 2016
1.650
1.700
1.550
1.550
30,212
-0.10(-6.06%)
Dec 20, 2016
1.600
1.750
1.600
1.650
15,874
+0.00(+0.00%)
Dec 19, 2016
1.850
1.890
1.600
1.650
92,030
-0.05(-2.94%)
Dec 16, 2016
1.600
1.750
1.600
1.700
49,623
+0.10(+6.25%)
Dec 15, 2016
1.631
1.650
1.600
1.600
8,371
-0.05(-3.03%)
Dec 14, 2016
1.700
1.700
1.600
1.650
11,211
+0.00(+0.30%)
Dec 13, 2016
1.750
1.775
1.600
1.645
46,285
-0.10(-6.00%)
Dec 12, 2016
1.900
1.900
1.750
1.750
25,886
-0.10(-5.41%)
Dec 09, 2016
1.750
1.850
1.750
1.850
32,892
+0.10(+5.71%)
Dec 08, 2016
1.850
1.870
1.750
1.750
48,533
-0.05(-2.78%)
Dec 07, 2016
1.950
1.950
1.800
1.800
55,780
-0.10(-5.26%)
Dec 06, 2016
2.000
2.100
1.850
1.900
38,820
+0.05(+2.70%)
Dec 05, 2016
1.900
1.950
1.850
1.850
19,364
-0.05(-2.63%)
Dec 02, 2016
2.100
2.100
1.900
1.900
16,590
-0.15(-7.32%)
Dec 01, 2016
2.200
2.200
1.900
2.050
107,292
+0.15(+7.89%)
Nov 30, 2016
1.900
1.990
1.800
1.900
36,761
+0.00(+0.00%)
Nov 29, 2016
1.900
1.950
1.800
1.900
140,598
+0.05(+2.70%)
Nov 28, 2016
1.950
2.250
1.750
1.850
134,034
-0.10(-5.13%)
Nov 25, 2016
2.050
2.150
1.800
1.950
86,978
-0.15(-7.14%)
Nov 23, 2016
2.100
2.100
2.100
0
+0.01(+0.54%)
Nov 22, 2016
2.400
2.600
2.000
2.089
314,733
+0.29(+16.04%)
Nov 21, 2016
2.100
2.100
1.800
1.800
166,464
-0.35(-16.28%)
Nov 18, 2016
2.100
2.200
2.095
2.150
42,279
+0.00(+0.00%)
Nov 17, 2016
2.350
2.450
2.225
2.150
146,308
-0.15(-6.32%)
Nov 16, 2016
3.000
3.045
2.250
2.295
203,346
-0.71(-23.50%)
Nov 15, 2016
3.300
3.300
2.550
3.000
63,454
-0.30(-9.09%)
Nov 14, 2016
3.362
3.550
3.250
3.300
30,633
+0.05(+1.54%)
Nov 11, 2016
3.250
3.350
3.250
3.250
9,934
+0.05(+1.56%)
Nov 10, 2016
3.250
3.300
3.200
3.200
24,722
-0.05(-1.54%)
Nov 09, 2016
3.250
3.300
3.250
3.250
22,899
-0.05(-1.52%)
Nov 08, 2016
3.250
3.300
3.250
3.300
3,536
+0.00(+0.00%)
Nov 07, 2016
3.200
3.300
3.200
3.300
5,562
+0.00(+0.00%)
Nov 04, 2016
3.250
3.300
3.205
3.300
21,142
+0.00(+0.00%)
Nov 03, 2016
3.400
3.400
3.250
3.300
9,730
+0.05(+1.54%)
Nov 02, 2016
3.450
3.450
3.250
3.250
2,707
+0.00(+0.00%)
Nov 01, 2016
3.450
3.595
3.250
3.250
40,931
+0.00(+0.00%)
Oct 31, 2016
3.300
3.350
3.205
3.250
16,736
+0.00(+0.00%)
Oct 28, 2016
3.400
3.600
3.250
3.250
26,206
+0.00(+0.00%)
Oct 27, 2016
3.248
3.300
3.233
3.250
5,157
-0.10(-2.99%)
Oct 26, 2016
3.250
3.400
3.250
3.350
15,526
+0.10(+3.08%)
Oct 25, 2016
3.250
3.350
3.250
3.250
20,593
-0.05(-1.52%)
Oct 24, 2016
3.250
3.350
3.250
3.300
5,325
+0.05(+1.54%)
Oct 21, 2016
3.340
3.350
3.250
3.250
8,694
+0.00(+0.00%)
Oct 20, 2016
3.350
3.350
3.250
3.250
3,027
+0.00(+0.00%)
Oct 19, 2016
3.250
3.350
3.250
3.250
15,295
-0.05(-1.52%)
Oct 18, 2016
3.290
3.350
3.250
3.300
11,892
+0.00(+0.00%)
Oct 17, 2016
3.250
3.350
3.250
3.300
5,166
+0.00(+0.00%)
Oct 14, 2016
3.200
3.480
3.132
3.300
101,046
+0.13(+4.10%)
Oct 13, 2016
3.260
3.330
3.141
3.170
6,258
-0.03(-0.94%)
Oct 12, 2016
3.120
3.340
3.120
3.200
37,396
-0.05(-1.54%)
Oct 11, 2016
3.280
3.300
2.870
3.250
52,627
-0.06(-1.94%)
Oct 10, 2016
3.390
3.440
3.180
3.314
21,087
-0.12(-3.37%)
Oct 07, 2016
3.270
3.450
3.221
3.430
38,044
+0.11(+3.16%)
Oct 06, 2016
3.280
3.325
3.070
3.325
29,980
+0.01(+0.26%)
Oct 05, 2016
3.316
3.316
3.316
3.316
1,063
-0.01(-0.42%)
Oct 04, 2016
3.349
3.349
3.210
3.330
11,180
+0.06(+1.83%)
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
.