$29.70 -0.70 (%) Akorn Inc - NASDAQ

May. 26, 2016 | 10:55 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKRX historical data

Date Open High Low Close Volume
5/25/201631.2131.4830.3030.402,131,668
5/24/201630.6231.0430.4730.961,099,410
5/23/201630.8931.1430.2730.481,189,677
5/20/201629.6530.8429.4030.552,257,080
5/19/201629.3830.0028.8829.641,644,518
5/18/201629.1730.2629.0929.712,979,841
5/17/201627.9530.3927.9029.925,598,816
5/16/201626.9027.9626.5527.812,572,723
5/13/201625.9827.4525.9026.501,990,566
5/12/201628.1428.1925.8326.413,380,619
5/11/201627.1128.4926.7427.852,866,515
5/10/201625.8427.4924.4327.295,292,872
5/9/201622.2623.3221.8722.731,974,245
5/6/201623.6123.6119.1822.009,728,980
5/5/201624.4324.4323.5023.88960,721
5/4/201624.9625.4123.8324.381,002,371
5/3/201625.2126.2024.7425.321,255,558
5/2/201625.6425.6524.7625.151,434,778
4/29/201625.3525.7224.6425.451,353,481
4/28/201625.9126.5125.3825.43630,830
4/27/201626.0426.4225.7526.11867,393
4/26/201626.4726.6625.6025.98931,347
4/25/201628.3528.3826.3526.493,181,883
4/22/201628.1228.5427.8528.331,321,133
4/21/201627.0228.3226.8928.071,247,918
4/20/201626.6927.4726.5627.13948,546
4/19/201626.7527.5126.4526.621,193,897
4/18/201626.1527.1325.9426.701,036,212
4/15/201625.8226.5725.6326.451,066,808
4/14/201625.7726.0525.4125.89740,202
4/13/201624.5625.9824.1625.68971,245
4/12/201624.7424.9424.1024.751,023,235
4/11/201625.8626.0724.7324.91775,910
4/8/201626.0426.4425.4425.80925,642
4/7/201624.7326.4524.3125.832,140,188
4/6/201623.2725.0023.0624.972,161,513
4/5/201624.1224.6222.7823.183,019,690
4/4/201623.3825.0323.3124.542,380,464
4/1/201623.2523.7422.9223.481,568,302
3/31/201622.9224.0722.8023.532,002,488
3/30/201623.7024.0922.5322.711,281,424
3/29/201623.4523.6122.0423.521,105,691
3/28/201624.2624.5023.0223.261,466,509
3/24/201624.4125.2223.6824.371,773,660
3/23/201626.0726.8224.0224.775,114,807
3/22/201621.9726.6721.7826.3213,338,930
3/21/201618.8019.7518.5218.722,130,026
3/18/201619.0319.4017.5718.855,423,903
3/17/201620.9221.2318.7819.095,260,796
3/16/201621.3921.6820.6220.752,088,283
3/15/201623.5223.5221.3621.492,306,062
3/14/201624.7424.8923.6823.711,300,130
3/11/201624.3424.7424.0524.651,195,998
3/10/201624.4224.9923.7424.121,093,293
3/9/201624.0324.5123.5824.17729,849
3/8/201625.2625.2723.9224.001,025,271
3/7/201625.0025.6724.3725.191,363,380
3/4/201625.8325.9924.7725.081,696,692
3/3/201626.5626.8325.6825.881,658,316
3/2/201626.1326.7525.9426.63850,636
3/1/201626.7426.9425.3826.252,115,612
2/29/201627.1128.1426.3126.591,793,945
2/26/201626.2028.1525.6527.381,280,171
2/25/201625.3926.4525.3126.011,059,245
2/24/201624.7825.4223.9125.25618,723
2/23/201625.9025.9024.8524.88972,759
2/22/201625.2926.2125.2925.771,033,510
2/19/201624.7025.0124.1724.95774,633
2/18/201625.7526.1124.7224.821,077,914
2/17/201624.6426.3424.1525.801,392,397
2/16/201624.5724.9923.8024.461,110,842
2/12/201622.8424.3222.2423.961,623,287
2/11/201623.4223.8522.1922.661,428,645
2/10/201624.6225.2224.0224.231,361,482
2/9/201623.7124.9123.2424.521,849,192
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center