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 (%)
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%)
Jul 01, 2014
4.330
4.340
4.100
4.150
7,432
-0.11(-2.58%)
Jun 30, 2014
4.050
4.310
4.040
4.260
22,133
+0.25(+6.23%)
Jun 27, 2014
4.121
4.140
4.000
4.010
3,622
-0.21(-4.97%)
Jun 26, 2014
4.140
4.250
3.740
4.220
38,247
+0.07(+1.69%)
Jun 25, 2014
4.190
4.190
3.750
4.150
49,520
+0.20(+5.06%)
Jun 24, 2014
3.990
3.990
3.790
3.950
7,341
+0.01(+0.25%)
Jun 23, 2014
3.780
3.940
3.760
3.940
9,255
+0.11(+2.87%)
Jun 20, 2014
3.820
3.870
3.370
3.830
15,299
+0.22(+6.09%)
Jun 19, 2014
3.780
3.910
3.500
3.610
18,606
-0.30(-7.67%)
Jun 18, 2014
3.949
3.949
3.800
3.910
16,133
+0.01(+0.26%)
Jun 17, 2014
4.030
4.030
3.820
3.900
2,800
-0.03(-0.76%)
Jun 16, 2014
3.930
3.930
3.930
3.930
303
-0.02(-0.51%)
Jun 13, 2014
3.890
3.970
3.890
3.950
8,711
+0.00(+0.00%)
Jun 12, 2014
3.860
3.990
3.860
3.950
9,798
+0.14(+3.70%)
Jun 11, 2014
3.740
3.820
3.610
3.809
11,826
+0.03(+0.77%)
Jun 10, 2014
4.000
4.000
3.750
3.780
27,207
-0.32(-7.80%)
Jun 06, 2014
4.180
4.190
4.040
4.100
9,740
-0.03(-0.73%)
Jun 05, 2014
4.049
4.150
4.040
4.130
19,149
+0.14(+3.51%)
Jun 04, 2014
3.791
4.110
3.791
3.990
20,433
+0.15(+3.99%)
Jun 03, 2014
3.989
3.989
3.820
3.837
2,625
+0.06(+1.51%)
Jun 02, 2014
3.990
3.999
3.780
3.780
3,000
-0.13(-3.25%)
May 30, 2014
4.000
4.000
3.900
3.907
12,232
-0.07(-1.83%)
May 29, 2014
3.890
4.000
3.880
3.980
4,450
+0.13(+3.38%)
May 28, 2014
4.045
4.045
3.780
3.850
2,391
+0.00(+0.00%)
May 27, 2014
3.855
3.860
3.830
3.850
6,325
-0.07(-1.79%)
May 23, 2014
3.830
3.920
3.920
3.920
9,000
-0.06(-1.51%)
May 22, 2014
3.990
3.990
3.980
3.980
1,564
+0.13(+3.38%)
May 21, 2014
3.770
3.990
3.770
3.850
3,300
+0.01(+0.26%)
May 20, 2014
3.990
3.990
3.830
3.840
15,311
-0.10(-2.54%)
May 19, 2014
3.750
3.990
3.750
3.940
12,090
+0.23(+6.20%)
May 16, 2014
3.800
3.810
3.600
3.710
12,116
-0.07(-1.85%)
May 15, 2014
3.850
3.850
3.780
3.780
9,553
-0.14(-3.57%)
May 14, 2014
3.990
4.000
3.780
3.920
27,430
+0.07(+1.82%)
May 13, 2014
3.817
4.000
3.590
3.850
27,470
+0.17(+4.62%)
May 12, 2014
3.670
3.949
3.600
3.680
23,093
-0.05(-1.34%)
May 09, 2014
3.770
3.770
3.500
3.730
7,940
-0.03(-0.80%)
May 08, 2014
3.720
3.770
3.500
3.760
10,100
+0.23(+6.52%)
May 07, 2014
3.570
3.750
3.500
3.530
13,348
-0.04(-1.12%)
May 06, 2014
3.790
3.790
3.270
3.570
10,350
+0.06(+1.71%)
May 05, 2014
3.500
3.650
3.490
3.510
8,604
-0.05(-1.40%)
May 02, 2014
3.570
3.580
3.400
3.560
17,164
+0.06(+1.71%)
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
.