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 29, 2015
4.240
4.500
4.240
4.395
36,065
+0.09(+2.21%)
May 28, 2015
4.290
4.370
4.150
4.300
20,059
+0.08(+1.90%)
May 27, 2015
4.030
4.350
4.030
4.220
47,653
+0.19(+4.71%)
May 26, 2015
4.020
4.260
3.940
4.030
29,599
-0.11(-2.66%)
May 22, 2015
4.250
4.140
4.140
4.140
26,800
+0.01(+0.24%)
May 21, 2015
4.150
4.350
4.010
4.130
57,228
+0.14(+3.51%)
May 20, 2015
4.000
4.120
3.860
3.990
30,004
+0.07(+1.79%)
May 19, 2015
4.010
4.090
3.840
3.920
33,377
-0.13(-3.21%)
May 18, 2015
4.060
4.140
3.720
4.050
51,234
+0.12(+3.05%)
May 15, 2015
4.200
4.242
3.650
3.930
67,820
-0.27(-6.43%)
May 14, 2015
4.510
4.550
3.880
4.200
55,220
-0.47(-10.06%)
May 13, 2015
4.950
5.140
4.670
4.670
49,451
-0.23(-4.69%)
May 12, 2015
4.590
4.950
4.510
4.900
30,301
+0.36(+7.93%)
May 11, 2015
4.610
4.620
4.380
4.540
6,865
-0.03(-0.55%)
May 08, 2015
4.350
4.710
4.350
4.565
15,654
+0.05(+1.00%)
May 07, 2015
4.330
4.570
4.260
4.520
5,351
+0.20(+4.63%)
May 06, 2015
4.151
4.420
4.120
4.320
21,837
+0.20(+4.85%)
May 05, 2015
4.050
4.130
3.850
4.120
23,301
+0.06(+1.48%)
May 04, 2015
4.150
4.150
4.035
4.060
39,663
-0.13(-3.10%)
May 01, 2015
4.490
4.559
4.022
4.190
34,930
-0.34(-7.51%)
Apr 30, 2015
4.890
5.000
4.500
4.530
32,727
-0.13(-2.79%)
Apr 29, 2015
4.520
4.789
4.520
4.660
19,175
+0.07(+1.53%)
Apr 28, 2015
4.700
4.700
4.510
4.590
15,127
-0.06(-1.29%)
Apr 27, 2015
4.700
4.850
4.650
4.650
23,783
+0.00(+0.00%)
Apr 24, 2015
4.850
4.850
4.550
4.650
15,800
+0.00(+0.00%)
Apr 23, 2015
4.530
4.700
4.500
4.650
10,363
+0.10(+2.20%)
Apr 22, 2015
4.510
4.700
4.460
4.550
14,962
+0.05(+1.11%)
Apr 21, 2015
4.790
4.790
4.500
4.500
19,299
-0.19(-4.05%)
Apr 20, 2015
4.750
4.880
4.660
4.690
22,762
-0.08(-1.68%)
Apr 17, 2015
4.810
4.990
4.651
4.770
31,876
-0.02(-0.42%)
Apr 16, 2015
4.651
4.910
4.650
4.790
21,021
+0.07(+1.48%)
Apr 15, 2015
4.980
4.980
4.650
4.720
35,480
-0.15(-3.08%)
Apr 14, 2015
5.100
5.280
4.850
4.870
77,687
-0.13(-2.60%)
Apr 13, 2015
4.680
5.200
4.595
5.000
136,626
+0.40(+8.70%)
Apr 10, 2015
4.640
4.750
4.590
4.600
15,574
+0.00(+0.00%)
Apr 09, 2015
4.750
4.750
4.590
4.600
4,570
-0.05(-1.08%)
Apr 08, 2015
4.638
4.715
4.564
4.650
12,935
+0.09(+1.97%)
Apr 07, 2015
4.750
4.750
4.350
4.560
28,276
-0.18(-3.80%)
Apr 06, 2015
4.850
4.940
4.650
4.740
20,488
-0.04(-0.84%)
Apr 02, 2015
4.800
4.780
4.780
4.780
88,800
+0.54(+12.74%)
Apr 01, 2015
4.150
4.380
4.110
4.240
14,775
+0.00(+0.00%)
Mar 31, 2015
4.040
4.662
4.030
4.240
7,089
+0.29(+7.21%)
Mar 30, 2015
3.900
4.180
3.900
3.955
7,628
+0.06(+1.41%)
Mar 27, 2015
3.910
4.050
3.900
3.900
7,358
-0.01(-0.26%)
Mar 26, 2015
3.710
4.070
3.900
3.910
10,202
+0.01(+0.26%)
Mar 25, 2015
4.090
4.150
3.900
3.900
12,068
-0.19(-4.65%)
Mar 24, 2015
4.140
4.160
4.090
4.090
9,570
-0.17(-4.10%)
Mar 23, 2015
4.480
4.480
4.100
4.265
30,486
-0.35(-7.48%)
Mar 20, 2015
4.320
4.850
4.230
4.610
25,065
+0.26(+5.98%)
Mar 19, 2015
4.330
4.430
4.330
4.350
11,680
+0.06(+1.40%)
Mar 18, 2015
4.560
4.560
4.040
4.290
13,455
-0.22(-4.88%)
Mar 17, 2015
3.950
4.850
3.772
4.510
81,988
+0.56(+14.18%)
Mar 16, 2015
4.040
4.070
3.950
3.950
9,168
-0.21(-5.05%)
Mar 13, 2015
4.020
4.180
4.000
4.160
10,703
+0.25(+6.39%)
Mar 12, 2015
4.160
4.170
3.860
3.910
6,528
+0.00(+0.00%)
Mar 11, 2015
4.060
4.240
3.900
3.910
28,276
-0.03(-0.76%)
Mar 10, 2015
3.850
4.100
3.850
3.940
28,881
+0.15(+3.96%)
Mar 09, 2015
3.950
3.960
3.620
3.790
10,580
-0.11(-2.82%)
Mar 06, 2015
3.890
3.900
3.860
3.900
7,822
+0.05(+1.30%)
Mar 05, 2015
3.720
3.920
3.720
3.850
11,138
+0.06(+1.58%)
Mar 04, 2015
3.710
3.920
3.720
3.790
10,450
+0.07(+1.88%)
Mar 03, 2015
3.790
3.790
3.710
3.720
1,438
-0.08(-2.11%)
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
.