$18.60 +0.20 (%) Akorn Inc - NASDAQ

Dec. 9, 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
12/9/201618.5818.8118.3618.601,897,884
12/7/201618.5118.9417.6118.233,393,003
12/6/201620.1520.1818.7818.943,077,314
12/5/201620.0120.3019.8420.221,608,773
12/2/201619.9220.1119.5919.881,770,193
12/1/201620.8121.1119.8219.992,373,121
11/30/201622.0222.1621.1021.221,082,961
11/29/201622.9123.0521.8222.001,862,991
11/28/201622.8822.8822.1222.401,060,068
11/25/201622.5622.7022.1122.38531,745
11/23/201621.5522.4721.2422.401,255,113
11/22/201621.9121.9120.9821.481,030,113
11/21/201622.0622.2621.5921.791,036,687
11/18/201622.2222.6021.7721.89904,275
11/17/201622.1322.6421.7522.271,181,188
11/16/201623.1723.3622.0122.161,280,702
11/15/201622.9123.4222.1423.271,211,691
11/14/201622.1623.1122.1322.961,466,555
11/11/201621.2722.2821.1422.181,670,248
11/10/201621.9323.0321.4521.552,383,405
11/9/201622.0022.7920.9021.903,284,830
11/8/201619.7420.6319.6620.011,897,846
11/7/201619.4420.8019.2020.263,682,686
11/4/201620.2721.0819.2819.683,828,074
11/3/201626.3226.3219.9020.276,270,366
11/2/201624.6425.0824.2224.741,795,331
11/1/201623.8324.8223.7024.651,250,264
10/31/201624.1524.4223.7223.95910,066
10/28/201624.6424.7223.8124.451,103,869
10/27/201624.8225.1624.6224.781,029,306
10/26/201625.5525.5524.5224.611,226,147
10/25/201626.2626.5525.5525.58799,610
10/24/201626.8627.0026.2026.231,025,890
10/21/201627.0027.2626.2626.741,041,364
10/20/201627.8228.1726.9727.121,451,742
10/19/201627.0128.0126.7627.731,042,660
10/18/201626.7727.1426.6126.89921,193
10/17/201627.1427.5026.5126.531,485,213
10/14/201628.2228.3727.2127.231,516,012
10/13/201626.7528.2926.6128.091,423,342
10/12/201627.3727.7326.8826.981,119,784
10/11/201627.8728.2527.1127.40658,843
10/10/201627.3128.4227.3128.13620,500
10/7/201627.4427.4626.8127.11637,495
10/6/201627.7627.7626.8527.32918,480
10/5/201627.6228.4227.5427.91973,372
10/4/201627.3627.9227.2127.581,068,408
10/3/201627.2027.4926.8127.47810,041
9/30/201626.8327.5226.4527.261,063,268
9/29/201627.5927.7026.5126.64944,026
9/28/201627.8127.9127.1327.74667,997
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center