Akorn Inc $33.11

up +0.97


9/7/2014 04:00 PM  |  NASDAQ : AKRX  
Industries : Drugs / Drugs - Generic
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKRX historical data

Date Open High Low Close Volume
7/9/201432.1033.3632.0033.11760,688
7/8/201432.3632.7531.3432.141,145,007
7/7/201433.7834.1232.2632.601,298,431
7/3/201434.3334.7233.7633.93473,496
7/2/201433.7834.8333.5734.261,039,334
7/1/201434.1737.0834.0334.194,854,172
6/30/201431.7933.3131.7133.252,134,141
6/27/201430.5131.8930.3331.711,520,372
6/26/201430.1530.7630.0930.70565,281
6/25/201430.7531.6530.2230.291,728,944
6/24/201429.9531.5629.7830.961,305,608
6/23/201430.0030.4829.6729.73941,210
6/20/201428.2629.9328.1029.772,279,880
6/19/201428.2128.4227.7128.12652,124
6/18/201428.4128.4827.5228.05909,888
6/17/201428.0428.9227.8528.58715,725
6/16/201427.5928.0427.3427.83398,914
6/13/201427.3528.3327.1927.75621,325
6/12/201428.1828.3027.3827.51643,138
6/11/201428.1428.6227.8328.15618,726
6/10/201428.5528.5527.7628.32657,797
6/9/201428.3528.8528.2028.54591,489
6/6/201428.7428.8328.3328.43485,670
6/5/201428.9928.9928.2728.50588,717
6/4/201428.2228.8228.0228.69706,257
6/3/201427.8128.4627.8028.331,155,438
6/2/201427.6228.2027.0928.17939,231
5/30/201428.6128.7027.6527.971,003,033
5/29/201428.7028.9928.4128.51519,520
5/28/201429.5129.6228.4528.491,039,293
5/27/201428.6929.4028.4129.281,029,090
5/23/201428.3128.5728.0528.33620,042
5/22/201428.1328.9128.1328.221,076,939
5/21/201427.2328.2227.0228.04974,043
5/20/201427.3827.6826.7726.941,443,900
5/19/201426.9427.9026.8627.33806,589
5/16/201426.7626.8926.4526.81574,050
5/15/201426.5326.8625.9026.81864,711
5/14/201426.8426.9126.4226.74742,980
5/13/201425.9926.9825.9226.90787,225
5/12/201426.2026.3425.0725.85947,528
5/9/201425.4726.9524.9625.821,476,740
5/8/201425.8725.8724.6624.70682,316
5/7/201425.5425.8424.7525.811,016,691
5/6/201425.1225.8324.2625.38765,214
5/5/201424.5025.4724.2725.401,256,653
5/2/201425.1125.1824.4524.74489,638
5/1/201425.1725.2624.5324.98640,030
4/30/201424.9125.2424.5025.22636,628
4/29/201424.6424.9724.2724.75513,141
4/28/201424.0724.6723.4924.41689,317
4/25/201424.0324.4323.8023.91590,639
4/24/201424.1124.4923.5124.29467,972
4/23/201424.6924.7923.8224.04702,443
4/22/201424.1025.0924.0124.65847,043
4/21/201422.9523.6522.8123.65566,995
4/17/201422.7523.1622.2822.81674,475
4/16/201421.8722.7521.4422.71580,499
4/15/201421.6922.1420.7121.61862,132
4/14/201421.7722.2021.3421.68912,958
4/11/201421.2722.0020.9621.631,027,780
4/10/201421.9921.9921.2621.531,248,783
4/9/201421.1222.0521.0322.011,019,510
4/8/201420.9221.2320.5221.06718,964
4/7/201421.0821.5820.6120.93825,989
4/4/201421.8922.0321.0221.10756,406
4/3/201421.5921.7821.1321.70718,083
4/2/201422.1122.2521.4421.67674,519
4/1/201422.1122.6521.7622.12854,838
3/31/201421.1622.0721.0722.001,643,030
3/28/201421.7722.1920.9321.001,055,530
3/27/201421.4621.8720.6321.821,047,781
3/26/201422.1822.5921.4221.47736,332
3/25/201422.3822.7121.8422.04954,350
3/24/201422.2622.4521.6322.20941,421
3/21/201423.3923.5521.8822.201,719,714
3/20/201423.8924.2023.2423.38510,677
3/19/201423.9824.1323.6923.841,048,868
3/18/201423.7323.9823.5123.97997,688
3/17/201423.5623.9123.3823.681,043,346
3/14/201422.5623.7122.5323.41987,142
3/13/201422.9823.2522.5322.56741,432
3/12/201422.2122.9121.8822.87672,153
3/11/201422.3222.8022.2722.37793,140
3/10/201422.2122.7722.1422.61870,877
3/7/201422.7822.8822.0822.451,209,627
3/6/201424.0324.1222.3222.741,268,678
3/5/201423.8524.1823.4323.99801,923
3/4/201423.7024.9823.4223.952,441,068
3/3/201424.5424.5421.1124.105,223,942
2/28/201426.8627.0525.7025.821,188,218
2/27/201427.5027.5525.8826.801,415,018
2/26/201427.0627.7127.0627.60755,700
2/25/201427.9828.0026.8127.011,338,447
2/24/201427.5427.9927.2427.812,162,270
2/21/201425.8726.9425.7326.481,156,998
2/20/201425.1125.8524.8825.73329,287
2/19/201425.2725.4524.8425.11575,534
2/18/201423.9825.8023.9825.281,044,516
2/14/201424.0024.5923.8624.00525,389
Trading Center