$27.73 -0.05 (%) Akorn Inc - NASDAQ

Sep. 28, 2016 | 09:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKRX historical data

Date Open High Low Close Volume
9/27/201627.3927.9627.2027.78802,819
9/26/201628.9529.0227.4027.421,223,678
9/23/201627.8529.3027.7529.221,781,283
9/22/201627.7628.2627.4827.881,176,277
9/21/201628.1428.3327.0527.731,303,146
9/20/201628.7428.9127.7428.111,069,417
9/19/201628.5528.7728.0128.48882,504
9/16/201628.3028.7028.2728.411,523,552
9/15/201628.2829.0328.0028.392,305,535
9/14/201627.7728.2827.3827.562,820,092
9/13/201628.1828.3227.3527.57939,786
9/12/201627.1028.5126.7728.431,645,660
9/9/201627.1028.0427.1027.271,726,985
9/8/201626.6927.4726.4227.36977,540
9/7/201626.5926.9826.2126.69886,048
9/6/201626.5627.0326.2526.46892,621
9/2/201626.6826.7326.0726.471,127,719
9/1/201627.0427.1026.2126.681,005,304
8/31/201627.5127.6926.6526.92774,742
8/30/201627.0527.7127.0527.561,287,762
8/29/201626.9027.3926.7427.121,066,913
8/26/201626.8227.3926.6326.861,039,888
8/25/201628.0028.1326.5726.731,887,108
8/24/201629.5530.2027.7327.941,588,505
8/23/201629.6829.9929.3829.47813,388
8/22/201629.2929.8529.2929.52543,501
8/19/201629.3529.4229.0629.27463,414
8/18/201629.3529.6029.1229.45485,950
8/17/201629.9829.9829.1429.31604,314
8/16/201630.3230.4729.7829.81488,313
8/15/201630.8831.1430.3930.47880,794
8/12/201630.4530.8230.0930.731,692,056
8/11/201630.3230.8530.2330.54989,022
8/10/201630.8931.0029.5030.291,318,645
8/9/201630.7031.2130.3930.891,382,026
8/8/201630.7931.0330.1130.701,675,198
8/5/201630.9131.4830.4031.021,692,825
8/4/201635.0335.4031.2131.243,522,517
8/3/201632.9833.4032.6633.011,465,060
8/2/201633.0533.2332.4132.891,483,031
8/1/201634.4434.5333.6433.801,050,757
7/29/201634.1134.3133.2134.231,277,966
7/28/201634.1434.2033.0234.12986,985
7/27/201632.9734.2332.8734.151,225,255
7/26/201633.0333.4432.8132.86791,341
7/25/201632.5033.2532.4233.18981,515
7/22/201632.3832.6431.9232.58836,963
7/21/201632.0032.7431.9432.18829,038
7/20/201630.5831.8230.5731.80984,816
7/19/201631.4031.6030.2530.351,651,027
7/18/201631.4231.8931.0731.361,632,694
7/15/201631.0331.6030.8631.18891,604
7/14/201630.4931.1330.0931.03980,654
7/13/201631.3031.4630.1730.23895,083
7/12/201631.1331.4530.8431.14904,428
7/11/201631.0231.2830.3930.911,543,190
7/8/201629.9931.0229.9630.661,883,025
7/7/201629.8730.3629.3830.021,648,448
7/6/201628.9930.0328.6529.651,081,077
7/5/201629.2229.5028.3829.17949,419
7/1/201628.5029.7028.2829.501,191,981
6/30/201628.5728.7827.7728.491,018,085
6/29/201628.4828.8727.9528.63933,477
6/28/201626.6128.1526.6128.021,319,938
6/27/201627.6827.7526.2726.371,417,442
6/24/201627.1329.0027.0227.772,087,847
6/23/201629.0929.3128.8429.101,431,785
6/22/201628.5429.5128.2328.741,318,909
6/21/201629.1629.2228.0028.751,233,071
6/20/201629.2529.7928.9629.011,235,022
6/17/201629.4429.7828.8828.921,942,865
6/16/201629.9029.9528.9429.401,079,521
6/15/201630.2030.5829.9230.031,069,575
6/14/201629.6230.3429.3330.211,957,444
6/13/201630.1030.2629.5429.681,161,218
6/10/201630.5030.9029.9630.251,230,567
6/9/201631.1831.4430.6830.801,156,183
6/8/201631.5031.7130.8931.32902,573
6/7/201631.3631.6030.6431.451,385,795
6/6/201630.9831.9230.0531.661,303,976
6/3/201630.8631.5130.0931.001,710,258
6/2/201630.9831.4830.6530.951,872,096
6/1/201629.8931.4129.4330.952,016,302
5/31/201630.3330.6929.5929.891,399,778
5/27/201629.8031.1929.5230.162,878,138
5/26/201630.4430.5129.3729.752,744,781
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center