$27.77 -1.33 (%) Akorn Inc - NASDAQ

Jun. 24, 2016 | 04:00 PM

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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center