$43.84 +0.34 (%) Akorn Inc - NASDAQ

May. 22, 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
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
3/9/201549.8352.0249.7451.841,580,840
3/6/201550.7950.9549.0249.831,255,585
3/5/201551.6552.2050.4850.881,448,268
3/4/201549.1052.4749.0151.192,573,242
3/3/201551.5051.9047.5149.336,710,178
3/2/201553.6053.9952.6553.712,444,976
2/27/201552.9355.8652.6253.813,505,672
2/26/201549.1054.0048.6953.474,868,122
2/25/201547.4547.4546.2246.402,286,886
2/24/201547.9548.0846.8347.36875,528
2/23/201548.2148.9447.7348.05960,740
2/20/201547.9148.1347.4448.02813,553
2/19/201547.4448.5047.3147.93735,051
2/18/201547.7248.6346.7647.63972,533
2/17/201547.0947.8247.0047.74877,087
2/13/201547.4647.5346.3647.281,088,494
2/12/201547.4147.8846.7347.53873,353
2/11/201546.6647.6246.5347.071,254,701
2/10/201547.0247.2945.7546.591,324,761
2/9/201547.3647.7946.6246.641,295,023
2/6/201546.6548.0046.0147.361,852,424
2/5/201545.0046.7044.8646.241,882,827
2/4/201543.5744.7342.7744.381,165,814
2/3/201543.1943.8142.1043.741,151,882
2/2/201543.3743.4641.8143.031,341,182
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center