Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 0.4600 0.4700 0.4300 0.4400 86,978 -0.01(-2.46%)
Sep 27, 2019 0.4875 0.4911 0.4500 0.4511 87,100 -0.03(-5.39%)
Sep 26, 2019 0.4990 0.4990 0.4700 0.4768 133,474 +0.01(+1.45%)
Sep 25, 2019 0.4800 0.5000 0.4700 0.4700 45,658 -0.01(-2.08%)
Sep 24, 2019 0.4900 0.5100 0.4800 0.4800 94,403 -0.01(-2.26%)
Sep 23, 2019 0.4967 0.5200 0.4700 0.4911 69,552 -0.01(-1.13%)
Sep 20, 2019 0.4750 0.5200 0.4660 0.4967 229,200 -0.00(-0.46%)
Sep 19, 2019 0.4743 0.5000 0.4520 0.4990 59,190 +0.02(+5.25%)
Sep 18, 2019 0.4935 0.5000 0.4581 0.4741 81,802 +0.00(+0.83%)
Sep 17, 2019 0.5200 0.5200 0.4702 0.4702 128,906 -0.03(-5.96%)
Sep 16, 2019 0.5200 0.5300 0.5000 0.5000 250,851 +0.00(+0.93%)
Sep 13, 2019 0.4600 0.5240 0.4600 0.4954 612,200 +0.04(+7.70%)
Sep 12, 2019 0.4600 0.4700 0.4400 0.4600 165,450 +0.00(+0.00%)
Sep 11, 2019 0.4700 0.4800 0.4500 0.4600 89,552 +0.01(+2.77%)
Sep 10, 2019 0.4450 0.4600 0.4400 0.4476 114,568 -0.01(-2.70%)
Sep 09, 2019 0.4323 0.4935 0.4300 0.4600 176,947 +0.02(+3.60%)
Sep 06, 2019 0.4403 0.4499 0.4260 0.4440 69,700 +0.01(+1.25%)
Sep 05, 2019 0.4308 0.4500 0.4250 0.4385 62,777 +0.01(+1.93%)
Sep 04, 2019 0.4371 0.4540 0.4215 0.4302 70,999 -0.01(-2.23%)
Sep 03, 2019 0.4300 0.4500 0.4200 0.4400 91,705 +0.01(+2.33%)
Aug 30, 2019 0.4500 0.4599 0.4260 0.4300 122,900 -0.02(-4.44%)
Aug 29, 2019 0.4500 0.4600 0.4400 0.4500 49,101 +0.00(+0.00%)
Aug 28, 2019 0.4100 0.4600 0.4100 0.4500 288,349 +0.03(+8.12%)
Aug 27, 2019 0.4400 0.4600 0.4113 0.4162 93,666 -0.02(-5.41%)
Aug 26, 2019 0.4600 0.4600 0.4400 0.4400 66,838 -0.02(-4.35%)
Aug 23, 2019 0.4450 0.4750 0.4400 0.4600 255,100 +0.03(+5.75%)
Aug 22, 2019 0.4320 0.4550 0.4200 0.4350 345,163 +0.01(+2.50%)
Aug 21, 2019 0.4240 0.4340 0.4150 0.4244 54,888 +0.00(+0.09%)
Aug 20, 2019 0.4240 0.4340 0.4200 0.4240 53,023 -0.00(-0.77%)
Aug 19, 2019 0.4300 0.4479 0.4200 0.4273 88,498 +0.01(+1.71%)
Aug 16, 2019 0.4500 0.4661 0.4100 0.4201 136,200 -0.03(-6.64%)
Aug 15, 2019 0.5500 0.5600 0.4500 0.4500 230,588 -0.07(-13.46%)
Aug 14, 2019 0.5118 0.6000 0.4701 0.5200 273,004 -0.03(-5.45%)
Aug 13, 2019 0.4700 0.6800 0.4700 0.5500 1,997,768 +0.08(+18.03%)
Aug 12, 2019 0.4200 0.4700 0.4130 0.4660 300,871 +0.04(+8.37%)
Aug 09, 2019 0.4255 0.4400 0.4127 0.4300 44,300 +0.02(+4.88%)
Aug 08, 2019 0.4100 0.4400 0.4100 0.4100 103,744 -0.01(-2.38%)
Aug 07, 2019 0.4300 0.4400 0.4200 0.4200 64,321 -0.00(-0.73%)
Aug 06, 2019 0.4215 0.4400 0.4125 0.4231 89,706 +0.00(+0.40%)
Aug 05, 2019 0.4400 0.4400 0.4111 0.4214 83,881 -0.02(-4.23%)
Aug 02, 2019 0.4500 0.4550 0.4211 0.4400 109,900 +0.01(+1.15%)
Aug 01, 2019 0.4300 0.4471 0.4101 0.4350 148,325 +0.02(+3.57%)
Jul 31, 2019 0.4300 0.4300 0.4100 0.4200 73,605 -0.01(-1.41%)
Jul 30, 2019 0.4150 0.4300 0.4100 0.4260 70,631 +0.01(+2.97%)
Jul 29, 2019 0.4360 0.4360 0.4012 0.4137 98,471 -0.01(-1.50%)
Jul 26, 2019 0.4200 0.4360 0.4101 0.4200 56,100 +0.00(+0.00%)
Jul 25, 2019 0.4100 0.4300 0.4100 0.4200 46,768 +0.00(+0.00%)
Jul 24, 2019 0.4200 0.4400 0.4000 0.4200 81,500 -0.02(-4.42%)
Jul 23, 2019 0.4450 0.4450 0.4100 0.4394 88,196 -0.00(-0.14%)
Jul 22, 2019 0.4399 0.4425 0.4010 0.4400 194,372 +0.02(+4.76%)
Jul 19, 2019 0.4610 0.4615 0.4200 0.4200 126,300 -0.03(-6.67%)
Jul 18, 2019 0.4400 0.4600 0.4400 0.4500 38,098 +0.00(+0.00%)
Jul 17, 2019 0.4600 0.4700 0.4300 0.4500 72,243 -0.02(-4.26%)
Jul 16, 2019 0.4800 0.4900 0.4500 0.4700 108,906 -0.00(-0.95%)
Jul 15, 2019 0.4300 0.4800 0.4291 0.4745 367,341 +0.03(+7.91%)
Jul 12, 2019 0.4640 0.4797 0.4250 0.4397 191,000 -0.03(-5.40%)
Jul 11, 2019 0.4700 0.5000 0.4608 0.4648 203,245 -0.01(-1.11%)
Jul 10, 2019 0.4500 0.4900 0.4500 0.4700 141,915 +0.02(+4.44%)
Jul 09, 2019 0.4600 0.4600 0.4400 0.4500 152,249 -0.00(-0.24%)
Jul 08, 2019 0.4420 0.4601 0.4420 0.4511 393,354 +0.02(+3.72%)
Jul 05, 2019 0.4353 0.4475 0.4275 0.4349 58,700 -0.00(-0.09%)
Jul 03, 2019 0.4400 0.4600 0.4200 0.4353 85,500 -0.00(-1.07%)
Jul 02, 2019 0.4555 0.4692 0.4387 0.4400 80,909 -0.01(-2.22%)
Jul 01, 2019 0.4620 0.4700 0.4300 0.4500 127,806 +0.00(+0.00%)
Jun 28, 2019 0.4300 0.4696 0.4110 0.4500 376,900 +0.03(+7.14%)
Jun 27, 2019 0.4300 0.4400 0.4100 0.4200 180,852 -0.01(-2.33%)
Jun 26, 2019 0.4643 0.4796 0.4000 0.4300 448,255 -0.06(-12.19%)
Jun 25, 2019 0.5127 0.5355 0.4200 0.4897 400,927 -0.03(-5.83%)
Jun 24, 2019 0.5200 0.5600 0.4800 0.5200 396,158 -0.05(-8.50%)
Jun 21, 2019 0.5500 0.6000 0.5500 0.5683 144,800 -0.02(-3.68%)
Jun 20, 2019 0.5900 0.5900 0.5400 0.5900 73,703 +0.00(+0.00%)
Jun 19, 2019 0.5600 0.5900 0.5351 0.5900 72,953 +0.03(+5.36%)
Jun 18, 2019 0.5600 0.5800 0.5200 0.5600 76,663 -0.01(-0.94%)
Jun 17, 2019 0.5300 0.5654 0.5200 0.5653 77,054 +0.03(+4.69%)
Jun 14, 2019 0.5600 0.5900 0.5200 0.5400 119,300 -0.02(-3.57%)
Jun 13, 2019 0.5900 0.6100 0.5400 0.5600 82,699 -0.02(-3.45%)
Jun 12, 2019 0.5720 0.6199 0.5600 0.5800 177,216 +0.01(+1.75%)
Jun 11, 2019 0.5400 0.5800 0.5300 0.5700 210,281 +0.04(+7.55%)
Jun 10, 2019 0.5300 0.5400 0.5100 0.5300 163,483 +0.01(+2.71%)
Jun 07, 2019 0.5469 0.5469 0.5100 0.5160 75,600 +0.01(+1.06%)
Jun 06, 2019 0.5350 0.5415 0.5100 0.5106 227,310 -0.05(-8.82%)
Jun 05, 2019 0.5700 0.5700 0.5500 0.5600 67,599 -0.01(-1.75%)
Jun 04, 2019 0.5400 0.5735 0.5200 0.5700 195,202 +0.06(+11.50%)
Jun 03, 2019 0.6031 0.6031 0.5100 0.5112 347,156 -0.08(-13.63%)
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%)
Mar 01, 2019 0.9400 0.9600 0.9100 0.9100 176,200 +0.00(+0.00%)
Feb 28, 2019 0.9100 0.9500 0.9100 0.9100 118,949 -0.01(-1.09%)
Feb 27, 2019 0.9500 0.9900 0.9000 0.9200 122,982 -0.03(-3.16%)
Feb 26, 2019 0.9600 1.000 0.9500 0.9500 94,220 -0.03(-3.04%)
Feb 25, 2019 1.000 1.030 0.9500 0.9798 194,972 -0.01(-1.03%)
Feb 22, 2019 1.080 1.080 0.9400 0.9900 368,400 -0.06(-5.71%)
Feb 21, 2019 1.100 1.160 1.030 1.050 1,096,647 -0.10(-8.70%)
Feb 20, 2019 0.8800 1.190 0.8800 1.150 1,897,284 +0.26(+29.21%)
Feb 19, 2019 0.9000 0.9200 0.8700 0.8900 203,610 -0.01(-0.56%)
Feb 15, 2019 0.9000 0.9100 0.8800 0.8950 127,900 +0.01(+1.24%)
Feb 14, 2019 0.9210 0.9350 0.8750 0.8840 263,393 -0.05(-5.45%)
Feb 13, 2019 0.9500 0.9800 0.9317 0.9350 109,261 -0.01(-1.58%)
Feb 12, 2019 0.9600 0.9900 0.9300 0.9500 104,132 -0.01(-0.54%)
Feb 11, 2019 1.020 1.020 0.9003 0.9552 227,505 -0.06(-6.35%)
Feb 08, 2019 1.100 1.105 1.000 1.020 260,600 -0.08(-7.27%)
Feb 07, 2019 1.100 1.120 1.090 1.100 86,617 -0.01(-0.90%)
Feb 06, 2019 1.130 1.130 1.090 1.110 91,552 +0.00(+0.00%)
Feb 05, 2019 1.150 1.170 1.090 1.110 206,500 -0.02(-1.77%)
Feb 04, 2019 1.130 1.200 1.090 1.130 390,952 +0.02(+2.26%)
Feb 01, 2019 1.170 1.170 1.100 1.105 269,500 -0.01(-0.45%)
Jan 31, 2019 1.070 1.140 1.070 1.110 203,535 -0.05(-4.31%)
Jan 30, 2019 1.210 1.210 1.060 1.160 418,711 -0.03(-2.52%)
Jan 29, 2019 1.210 1.260 1.120 1.190 191,210 -0.01(-0.83%)
Jan 28, 2019 1.300 1.340 1.160 1.200 331,708 -0.10(-7.69%)
Jan 25, 2019 1.360 1.360 1.250 1.300 227,700 -0.06(-4.41%)
Jan 24, 2019 1.360 1.490 1.310 1.360 254,746 -0.01(-0.73%)
Jan 23, 2019 1.320 1.390 1.290 1.370 187,927 +0.04(+3.01%)
Jan 22, 2019 1.390 1.390 1.300 1.330 223,894 -0.06(-4.32%)
Jan 18, 2019 1.370 1.400 1.320 1.390 200,900 +0.03(+2.21%)
Jan 17, 2019 1.420 1.450 1.300 1.360 308,243 -0.11(-7.48%)
Jan 16, 2019 1.340 1.480 1.270 1.470 552,922 +0.17(+13.08%)
Jan 15, 2019 1.300 1.340 1.260 1.300 98,048 -0.03(-2.26%)
Jan 14, 2019 1.340 1.380 1.280 1.330 192,709 -0.01(-0.75%)
Jan 11, 2019 1.390 1.410 1.250 1.340 196,500 -0.04(-2.90%)
Jan 10, 2019 1.450 1.540 1.320 1.380 542,142 -0.06(-4.17%)
Jan 09, 2019 1.300 1.480 1.260 1.440 864,105 +0.12(+9.09%)
Jan 08, 2019 1.270 1.390 1.240 1.320 342,642 +0.08(+6.45%)
Jan 07, 2019 1.190 1.330 1.120 1.240 560,610 +0.05(+4.20%)
Jan 04, 2019 1.110 1.190 1.100 1.190 206,800 +0.03(+2.59%)
Jan 03, 2019 1.110 1.200 1.050 1.160 253,844 -0.04(-3.33%)
Jan 02, 2019 1.190 1.230 1.100 1.200 401,649 +0.07(+6.19%)
Dec 31, 2018 1.350 1.480 1.050 1.130 1,296,400 -0.14(-10.67%)
Dec 28, 2018 1.000 1.480 0.9990 1.265 3,119,900 +0.27(+26.79%)
Dec 27, 2018 0.6686 1.083 0.6350 0.9977 982,742 +0.29(+40.60%)
Dec 26, 2018 0.6000 0.7100 0.5700 0.7096 491,676 +0.12(+20.27%)
Dec 24, 2018 0.6400 0.6400 0.5700 0.5900 168,800 -0.07(-10.61%)
Dec 21, 2018 0.8000 0.8000 0.6500 0.6600 270,700 -0.11(-14.29%)
Dec 20, 2018 0.8500 0.8500 0.7500 0.7700 192,739 -0.05(-6.35%)
Dec 19, 2018 0.8963 0.9897 0.8000 0.8222 345,448 -0.07(-8.22%)
Dec 18, 2018 1.020 1.020 0.8500 0.8958 402,208 -0.10(-10.42%)
Dec 17, 2018 1.120 1.180 0.9400 1.000 552,217 -0.16(-13.79%)
Dec 14, 2018 1.230 1.230 1.120 1.160 161,100 -0.08(-6.45%)
Dec 13, 2018 1.250 1.270 1.210 1.240 141,749 -0.01(-0.80%)
Dec 12, 2018 1.290 1.290 1.240 1.250 179,168 +0.00(+0.00%)
Dec 11, 2018 1.290 1.330 1.240 1.250 168,688 -0.07(-5.30%)
Dec 10, 2018 1.300 1.340 1.230 1.320 197,124 -0.05(-3.65%)
Dec 07, 2018 1.500 1.500 1.300 1.370 231,700 +0.02(+1.48%)
Dec 06, 2018 1.360 1.360 1.260 1.350 193,808 +0.04(+3.05%)
Dec 04, 2018 1.430 1.430 1.230 1.310 368,600 -0.14(-9.66%)
Dec 03, 2018 1.500 1.540 1.430 1.450 303,371 -0.06(-3.97%)
Nov 30, 2018 1.630 1.650 1.480 1.510 394,300 -0.14(-8.48%)
Nov 29, 2018 1.610 1.680 1.610 1.650 252,655 -0.04(-2.37%)
Nov 28, 2018 1.600 1.720 1.600 1.690 677,694 +0.09(+5.62%)
Nov 27, 2018 1.650 1.730 1.580 1.600 396,874 -0.11(-6.43%)
Nov 26, 2018 1.700 1.850 1.670 1.710 732,151 +0.00(+0.00%)
Nov 23, 2018 1.650 1.770 1.650 1.710 327,200 +0.02(+1.18%)
Nov 21, 2018 1.690 1.690 1.690 0 +0.05(+3.05%)
Nov 20, 2018 1.750 1.750 1.490 1.640 1,563,297 -0.11(-6.29%)
Nov 19, 2018 2.670 3.200 1.560 1.750 15,377,172 +0.52(+42.28%)
Nov 16, 2018 1.540 1.640 1.230 1.230 1,109,800 -0.37(-23.13%)
Nov 15, 2018 2.070 2.250 1.500 1.600 1,118,268 -0.67(-29.52%)
Nov 14, 2018 2.390 2.500 2.150 2.270 590,520 -0.19(-7.72%)
Nov 13, 2018 2.590 2.720 2.350 2.460 511,118 -0.12(-4.65%)
Nov 12, 2018 2.370 2.800 2.360 2.580 1,593,257 +0.21(+8.86%)
Nov 09, 2018 2.250 2.480 2.250 2.370 493,200 +0.12(+5.33%)
Nov 08, 2018 2.110 2.400 2.000 2.250 923,703 +1.94(+615.42%)
Nov 07, 2018 0.3267 0.3400 0.2900 0.3145 13,312,286 -0.08(-20.38%)
Nov 06, 2018 0.3423 0.3990 0.3400 0.3950 4,516,462 +0.05(+12.86%)
Nov 05, 2018 0.3600 0.3600 0.3300 0.3500 2,082,566 +0.01(+2.94%)
Nov 02, 2018 0.3550 0.3630 0.3200 0.3400 4,945,900 -0.00(-0.03%)
Nov 01, 2018 0.3750 0.3820 0.3400 0.3401 5,148,005 -0.03(-8.08%)
Oct 31, 2018 0.4400 0.4400 0.3500 0.3700 12,918,644 -0.10(-21.28%)
Oct 30, 2018 0.4200 0.4900 0.4050 0.4700 8,461,075 +0.03(+6.82%)
Oct 29, 2018 0.4000 0.4400 0.3800 0.4400 6,135,938 +0.06(+15.79%)
Oct 26, 2018 0.4100 0.4200 0.3800 0.3800 2,569,400 -0.04(-9.52%)
Oct 25, 2018 0.4200 0.4700 0.3700 0.4200 10,852,742 +0.02(+3.73%)
Oct 24, 2018 0.3850 0.4250 0.3711 0.4049 8,578,047 +0.02(+6.55%)
Oct 23, 2018 0.3600 0.3800 0.3500 0.3800 2,873,139 +0.01(+2.84%)
Oct 22, 2018 0.3700 0.3750 0.3500 0.3695 1,956,403 +0.01(+2.64%)
Oct 19, 2018 0.3400 0.4000 0.3300 0.3600 3,891,900 +0.03(+9.09%)
Oct 18, 2018 0.3400 0.3400 0.3200 0.3300 1,563,209 -0.01(-2.45%)
Oct 17, 2018 0.3520 0.3600 0.3370 0.3383 2,390,841 -0.01(-3.89%)
Oct 16, 2018 0.3780 0.3800 0.3371 0.3520 3,713,070 -0.02(-4.86%)
Oct 15, 2018 0.3600 0.3949 0.3538 0.3700 3,977,558 +0.02(+5.71%)
Oct 12, 2018 0.3600 0.4000 0.3300 0.3500 6,040,400 +0.05(+17.06%)
Oct 11, 2018 0.3309 0.3339 0.2950 0.2990 3,474,541 -0.02(-6.91%)
Oct 10, 2018 0.3446 0.3699 0.3200 0.3212 2,647,036 -0.03(-9.27%)
Oct 09, 2018 0.3400 0.3850 0.3399 0.3540 2,484,495 -0.01(-2.07%)
Oct 08, 2018 0.3770 0.3850 0.3100 0.3615 5,086,857 -0.04(-9.63%)
Oct 05, 2018 0.4300 0.4400 0.3700 0.4000 7,360,700 -0.01(-1.96%)
Oct 04, 2018 0.3479 0.4395 0.3400 0.4080 17,070,068 +0.07(+20.46%)
Oct 03, 2018 0.4200 0.4200 0.3250 0.3387 7,409,304 -0.07(-17.39%)
Oct 02, 2018 0.4000 0.4450 0.3700 0.4100 14,530,550 +0.03(+7.89%)
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.