$36.78 -0.24 (%) Akorn Inc - NASDAQ

Sep. 19, 2014 | 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
9/19/201437.2237.3636.3436.781,695,964
9/18/201436.8237.5336.7137.02929,953
9/17/201436.9037.2536.4536.55608,557
9/16/201436.0036.8435.8436.821,382,521
9/15/201437.1937.3835.9036.10842,587
9/12/201438.0038.3536.7137.312,232,129
9/11/201436.3238.2735.6337.852,445,668
9/10/201436.4536.8736.2836.62834,609
9/9/201436.7736.9836.1836.32831,401
9/8/201437.6138.1036.3936.811,240,212
9/5/201437.6838.3037.2338.16524,875
9/4/201439.1939.2737.4437.691,107,308
9/3/201439.2539.3038.8238.991,412,776
9/2/201439.1239.3938.5239.095,037,390
8/29/201438.7839.4538.7739.02774,562
8/28/201438.7238.9138.4638.78640,472
8/27/201439.2439.2838.5038.901,391,142
8/26/201438.6739.4838.6039.021,228,312
8/25/201438.0938.9537.9838.431,125,452
8/22/201437.5238.0637.2537.74619,418
8/21/201437.4637.8837.2537.55691,752
8/20/201437.7037.7637.1237.60591,186
8/19/201438.2538.6137.5637.82874,201
8/18/201436.7938.1036.5237.971,330,708
8/15/201436.3136.4835.6036.24945,662
8/14/201437.3337.3935.8636.001,195,757
8/13/201435.7336.9335.6736.871,053,349
8/12/201434.6135.6234.5735.571,060,162
8/11/201434.4835.3934.1035.001,283,300
8/8/201433.2734.4133.1634.32826,761
8/7/201434.2534.4933.1333.412,153,340
8/6/201434.7434.8931.8534.262,950,740
8/5/201436.0037.5533.6134.933,699,634
8/4/201434.4034.8633.5134.33977,835
8/1/201433.9234.6533.4134.00813,414
7/31/201434.6634.9133.8333.93592,332
7/30/201434.9935.2534.5634.97468,260
7/29/201434.5135.2434.4334.68572,696
7/28/201434.3134.6233.6634.45705,703
7/25/201434.3834.9534.2534.48549,937
7/24/201434.5735.4834.5134.73792,180
7/23/201434.5735.1734.0734.32660,609
7/22/201434.4034.8134.1734.48452,127
7/21/201434.0834.4033.5234.03568,875
7/18/201433.4134.5033.4134.16642,231
7/17/201432.7633.8732.5133.37767,717
7/16/201435.3435.3432.6732.932,034,566
7/15/201435.4035.6434.4435.14892,960
7/14/201435.0035.7234.9835.281,346,049
7/11/201434.3034.8333.9234.631,362,173
7/10/201432.7334.3932.0934.121,405,414
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center