$46.33 0.00 (%) Akorn Inc - NASDAQ

Jul. 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
7/30/201546.4446.9345.5746.33886,177
7/29/201547.1247.3545.8346.441,072,326
7/28/201546.4547.1445.9547.01977,720
7/27/201545.1846.3644.3946.161,517,470
7/24/201545.8146.3645.0545.39918,724
7/23/201545.7546.5045.2246.01981,782
7/22/201544.2145.7244.0745.69961,706
7/21/201544.5845.0043.6444.75687,756
7/20/201545.5045.8644.6344.92724,926
7/17/201545.1045.6945.0245.541,003,560
7/16/201544.5645.3144.5545.151,070,106
7/15/201544.9045.5544.1744.301,315,153
7/14/201543.5544.9743.5044.731,213,390
7/13/201543.5944.2343.2143.64909,915
7/10/201543.0343.2242.5643.101,010,206
7/9/201541.6543.0541.6542.421,204,687
7/8/201542.0342.2841.0841.091,719,455
7/7/201543.6543.6841.8842.541,785,603
7/6/201542.8944.3042.5743.462,413,723
7/2/201543.5143.7843.0743.37976,489
7/1/201544.1744.6942.9243.321,509,371
6/30/201542.9543.8642.4343.661,346,372
6/29/201542.8543.7242.3942.542,160,956
6/26/201544.9945.0343.3043.517,706,361
6/25/201546.4046.4044.5344.811,518,888
6/24/201546.0246.6845.6745.781,664,703
6/23/201548.4948.5045.9446.202,543,299
6/22/201547.8448.4847.7048.101,129,090
6/19/201548.2148.5347.3647.521,717,778
6/18/201546.5448.4046.5448.252,007,064
6/17/201547.0947.5046.6446.661,356,916
6/16/201545.9946.9645.7746.891,844,360
6/15/201546.1046.1945.3845.981,222,992
6/12/201546.5346.6646.0046.29792,874
6/11/201546.7847.1946.4746.61932,805
6/10/201546.2146.8045.5246.671,283,734
6/9/201546.3046.5245.2346.19723,954
6/8/201547.0147.4646.2046.241,149,175
6/5/201545.1446.8344.6546.551,036,982
6/4/201545.6046.2245.0545.16754,437
6/3/201547.1247.3645.5545.861,354,834
6/2/201546.2046.7445.8746.711,885,190
6/1/201546.1746.5245.2846.251,413,680
5/29/201544.9446.7144.9045.901,977,037
5/28/201544.3545.3043.5745.201,510,146
5/27/201543.1944.1043.0243.961,300,180
5/26/201543.6443.8241.6842.841,772,349
5/22/201543.5044.2943.1843.84943,837
5/21/201544.0844.0842.9743.50866,268
5/20/201543.9045.6043.6543.901,587,166
5/19/201542.3844.5042.3343.802,588,679
5/18/201540.4742.7840.4742.471,689,391
5/15/201541.5241.7641.0341.50987,961
5/14/201541.7941.8841.2441.581,125,403
5/13/201540.4741.8740.4141.421,669,430
5/12/201540.4441.2840.1940.441,403,906
5/11/201539.5641.2439.5140.811,216,096
5/8/201540.6641.4440.4040.681,562,867
5/7/201539.1240.3738.6340.262,960,907
5/6/201539.8540.5738.7639.313,550,268
5/5/201542.0542.2339.5740.003,770,846
5/4/201542.9043.6741.9242.211,689,546
5/1/201541.6743.0941.5943.001,839,488
4/30/201543.1643.7041.2641.642,679,050
4/29/201544.2844.6342.7743.512,483,518
4/28/201543.2145.4643.0044.764,151,757
4/27/201547.0047.4842.6843.1015,293,694
4/24/201556.0657.1055.0455.241,764,497
4/23/201553.9055.9653.2855.921,596,295
4/22/201555.5656.4053.6953.701,838,963
4/21/201555.0056.3854.6055.392,719,903
4/20/201553.7054.6652.6154.661,485,987
4/17/201552.7653.4551.1753.231,806,596
4/16/201552.3753.2852.2053.16957,654
4/15/201552.5352.8952.0652.611,337,587
4/14/201551.4952.1350.7051.85926,523
4/13/201552.7652.7850.8751.361,821,304
4/10/201551.5652.7851.3552.741,941,768
4/9/201549.8051.5849.6351.431,915,961
4/8/201548.1850.2647.5549.762,607,769
4/7/201547.3548.9747.2547.731,204,677
4/6/201546.5947.7546.4147.371,066,313
4/2/201547.4647.9346.8047.241,884,938
4/1/201547.2847.4745.5947.401,378,698
3/31/201548.0048.1947.1947.511,100,066
3/30/201548.6148.9447.7348.081,565,051
3/27/201546.5048.9546.3348.481,994,962
3/26/201544.4847.1044.0146.271,745,523
3/25/201548.3348.6445.6045.661,800,640
3/24/201549.1150.3448.1048.161,480,264
3/23/201548.9049.2747.8248.981,398,805
3/20/201549.8850.4648.2849.032,518,094
3/19/201548.0449.7047.3649.443,002,817
3/18/201547.3249.4246.7748.155,635,472
3/17/201542.9944.2242.6243.842,295,391
3/16/201541.5043.5941.3443.222,895,583
3/13/201543.0845.1641.1841.284,845,243
3/12/201547.3947.4041.2643.386,922,717
3/11/201546.1347.4046.1247.012,304,939
3/10/201546.5946.8043.0645.449,050,017
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!