$42.58 -0.64 (%) Akorn Inc - NASDAQ

Jan. 30, 2015 | 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
1/30/201542.8643.5742.1442.5811,028,636
1/29/201543.0043.3441.7443.221,297,505
1/28/201543.5543.8843.0043.011,476,679
1/27/201541.6743.3141.6543.00872,134
1/26/201542.7343.1541.9242.261,417,619
1/23/201541.6942.6741.5742.351,042,030
1/22/201542.2442.3740.6141.551,169,697
1/21/201543.2443.2541.7541.98781,744
1/20/201543.7344.3042.1443.091,354,461
1/16/201540.3642.7240.1442.57876,532
1/15/201541.9842.4940.2840.461,444,484
1/14/201540.7542.2540.2241.74860,304
1/13/201540.8241.7740.3341.281,174,607
1/12/201540.8241.2840.0840.51828,145
1/9/201540.3140.9640.1140.721,054,911
1/8/201538.6640.5638.6640.281,386,361
1/7/201536.6838.1836.5638.161,234,920
1/6/201537.1837.6935.8736.42935,635
1/5/201535.9638.0235.8637.121,243,150
1/2/201536.5436.8935.4536.07953,495
12/31/201436.5537.0236.1736.201,627,992
12/30/201436.8037.1336.2236.45651,978
12/29/201436.9037.1836.5536.85647,750
12/26/201437.8537.8536.3036.91451,765
12/24/201436.1037.0336.1036.47367,104
12/23/201437.6337.7335.3336.041,210,119
12/22/201437.8838.4937.3737.59673,998
12/19/201438.3238.4337.5038.061,629,774
12/18/201438.7639.2738.0238.41870,989
12/17/201437.5238.2036.8038.161,323,147
12/16/201439.2139.6937.4037.551,675,820
12/15/201441.7042.1139.4039.721,577,722
12/12/201440.3241.9640.1441.241,029,501
12/11/201440.7541.7940.5140.861,334,531
12/10/201441.5142.5440.5740.602,170,892
12/9/201439.5041.3239.0141.142,031,720
12/8/201439.3940.5039.3839.751,363,883
12/5/201439.3039.5338.6239.37825,389
12/4/201440.1840.4639.0639.281,247,122
12/3/201439.7240.2338.7040.18919,044
12/2/201438.3339.4638.0239.46910,669
12/1/201439.8239.9338.2638.341,008,383
11/28/201439.1940.7239.1840.07691,838
11/26/201437.9939.2637.9239.18723,711
11/25/201437.7738.2037.4438.04903,498
11/24/201436.4737.8636.4337.551,112,550
11/21/201438.5038.5036.3036.321,458,798
11/20/201438.2638.3537.5638.071,786,440
11/19/201438.3438.6337.7738.181,030,136
11/18/201437.9538.9137.7238.421,068,633
11/17/201438.0438.9837.7337.891,310,595
11/14/201437.6138.5136.9038.212,117,455
11/13/201435.1137.8535.1037.683,012,899
11/12/201434.9035.5134.0235.431,810,121
11/11/201436.0336.3234.7634.961,646,948
11/10/201436.1936.3635.0236.162,552,604
11/7/201436.3637.6435.0436.593,613,109
11/6/201442.4342.4936.3537.886,913,910
11/5/201442.9743.5541.1741.681,793,247
11/4/201443.5644.1042.0242.641,340,275
11/3/201444.7545.0043.6443.821,149,214
10/31/201444.4544.7344.1044.551,281,634
10/30/201443.0244.3342.2643.641,020,654
10/29/201443.4043.6442.5843.141,023,742
10/28/201444.2544.6642.5143.541,943,068
10/27/201443.7444.6143.5044.271,017,834
10/24/201443.0444.4142.9844.381,014,357
10/23/201442.6843.5442.2242.771,664,137
10/22/201444.3945.2541.5141.714,252,827
10/21/201439.7541.4039.7441.293,278,347
10/20/201437.3139.2037.3139.011,516,101
10/17/201436.4037.4836.2537.241,037,450
10/16/201434.0936.6034.0935.801,012,324
10/15/201434.6235.2233.7634.951,094,114
10/14/201434.1135.7233.6335.261,031,019
10/13/201434.8034.8433.1633.711,301,361
10/10/201435.8336.5034.7334.78758,528
10/9/201436.8437.9736.0236.021,274,185
10/8/201435.9336.7235.2636.651,051,351
10/7/201436.9136.9135.6736.00746,447
10/6/201437.2337.5436.8537.00823,184
10/3/201436.1537.1936.0436.961,400,886
10/2/201434.8935.9834.7735.84730,104
10/1/201436.1636.1933.6534.882,052,572
9/30/201436.3737.2336.2636.271,029,353
9/29/201436.0336.8035.8936.361,401,093
9/26/201436.2336.4135.3435.70742,121
9/25/201436.7336.7535.9136.17748,928
9/24/201436.0037.0635.9236.861,166,316
9/23/201436.1536.7235.3335.82835,776
9/22/201436.7736.7736.0136.37618,746
9/19/201437.2237.3636.3436.781,695,964
9/18/201436.8237.5336.7137.02929,953
9/17/201436.9037.2536.4536.55608,557
9/16/201436.0036.8435.8436.821,382,521
9/15/201437.1937.3835.9036.10842,587
9/12/201438.0038.3536.7137.312,232,129
9/11/201436.3238.2735.6337.852,445,668
9/10/201436.4536.8736.2836.62834,609
9/9/201436.7736.9836.1836.32831,401
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center