$24.06 0.00 (%) Akorn Inc - NASDAQ

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKRX historical data

Date Open High Low Close Volume
2/8/201624.6024.8423.5324.061,329,914
2/5/201625.0626.2024.3225.231,281,484
2/4/201624.6925.7524.2425.411,015,867
2/3/201625.3025.3923.8024.771,696,855
2/2/201625.8326.0424.8525.221,155,783
2/1/201626.0726.6025.3626.151,100,176
1/29/201626.0726.9725.4025.991,516,953
1/28/201626.3827.0624.8226.051,949,423
1/27/201627.2527.2525.5625.982,856,118
1/26/201627.9028.3726.5127.471,534,823
1/25/201628.1328.6327.5527.811,124,407
1/22/201627.9228.6727.4028.311,368,314
1/21/201628.2228.4826.8627.581,595,854
1/20/201626.6928.6325.7228.071,899,747
1/19/201629.0329.8426.0027.002,630,752
1/15/201629.1530.3627.2728.513,744,319
1/14/201627.9330.6727.5830.323,362,807
1/13/201629.8229.9927.1527.824,354,788
1/12/201634.0734.2528.4129.827,649,498
1/11/201637.4938.0032.5733.752,138,491
1/8/201638.4538.7337.0137.471,578,432
1/7/201637.5038.4037.0038.041,805,395
1/6/201638.0339.4637.7638.524,220,791
1/5/201638.2338.9337.7338.451,627,619
1/4/201636.7238.1436.5038.102,092,633
12/31/201537.1437.8637.0037.31658,166
12/30/201536.8837.7136.7937.22601,643
12/29/201537.0937.6036.5236.85809,284
12/28/201537.1237.4136.2136.83684,570
12/24/201536.4237.4936.2837.34417,021
12/23/201536.3036.5836.0036.47943,015
12/22/201535.7437.1435.4136.142,773,460
12/21/201536.3436.5035.0335.593,061,237
12/18/201534.7736.8334.7736.032,817,779
12/17/201535.6035.8934.6035.091,373,936
12/16/201535.4935.7834.9535.621,211,125
12/15/201534.1035.2433.8035.012,053,784
12/14/201534.6534.8432.9733.731,704,882
12/11/201535.2735.8433.7234.571,246,312
12/10/201535.8935.9535.0135.56869,606
12/9/201536.2637.4934.9535.751,276,190
12/8/201535.1636.7635.0636.541,228,690
12/7/201535.6235.9734.8735.491,123,617
12/4/201534.0836.1733.9735.811,385,207
12/3/201534.6634.8433.2533.971,200,525
12/2/201536.2736.9733.8734.291,568,463
12/1/201533.5034.6233.2134.551,187,202
11/30/201533.7734.1032.9433.30855,944
11/27/201533.5434.0033.1033.44258,468
11/25/201532.7433.7432.5033.56666,453
11/24/201533.4833.7532.6732.791,085,114
11/23/201533.0634.4232.8833.871,173,741
11/20/201532.3333.1932.0932.82660,034
11/19/201533.1333.4531.7132.461,129,645
11/18/201530.6733.1930.5933.061,576,838
11/17/201530.4531.3130.2130.701,361,926
11/16/201528.8131.4928.0830.612,579,667
11/13/201527.2129.0026.9528.571,297,260
11/12/201527.4328.3326.9827.331,166,233
11/11/201528.9529.5827.5427.601,431,326
11/10/201528.8029.5428.5028.951,167,811
11/9/201529.5431.0528.7728.951,601,363
11/6/201528.8230.0128.2029.951,833,108
11/5/201527.4529.5027.0829.203,592,231
11/4/201527.1627.5326.2526.611,204,251
11/3/201526.5927.7226.5927.151,253,563
11/2/201526.7127.3926.6527.051,433,278
10/30/201525.9427.2325.9126.741,688,066
10/29/201525.7326.8925.7325.871,345,999
10/28/201524.9026.0924.3926.031,207,816
10/27/201525.6926.1024.5524.811,113,090
10/26/201525.2725.7623.8625.602,109,927
10/23/201522.8226.2422.7425.923,315,901
10/22/201525.4825.5619.0822.065,239,961
10/21/201526.6826.8023.0425.332,536,611
10/20/201529.3629.3625.9426.201,641,744
10/19/201529.2230.0028.7729.261,247,734
10/16/201529.2529.9628.9229.35756,274
10/15/201527.5029.1627.5029.10994,909
10/14/201527.9929.1127.5627.721,297,045
10/13/201528.7229.5427.3327.441,589,829
10/12/201529.9430.0329.0229.21811,014
10/9/201529.3330.4729.0629.90744,975
10/8/201529.4529.9928.7729.511,002,122
10/7/201529.0929.9528.4529.591,533,397
10/6/201530.6030.8628.2829.251,640,569
10/5/201530.1230.9829.4230.522,770,769
10/2/201527.7029.8427.5429.841,386,869
10/1/201528.6829.1527.6028.221,557,355
9/30/201527.0828.5826.9928.512,186,708
9/29/201529.0329.6526.3026.462,870,489
9/28/201532.0832.2228.7629.292,388,873
9/25/201535.3435.3531.5132.061,807,960
9/24/201536.6236.6234.2535.341,139,693
9/23/201537.4737.7936.6036.75455,559
9/22/201537.3538.1536.4937.35969,178
9/21/201539.2539.4636.6337.771,786,609
9/18/201539.1839.7338.8738.951,129,241
9/17/201538.2840.1037.9339.711,051,159
9/16/201538.0638.4937.5738.04509,753
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center