Quantcast
AKRX

Historical Stock Prices

$15.42
*  
0.38
2.53%
Get AKRX Alerts
*Delayed - data as of Jun. 15, 2018  -  Find a broker to begin trading AKRX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-MAR-2018 TO 15-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/15/2018 14.89 15.69 14.89 15.42 2,469,747
06/14/2018 14.96 15.06 14.885 15.04 1,529,441
06/13/2018 14.61 15.04 14.6 14.87 1,024,114
06/12/2018 14.75 14.83 14.52 14.57 1,853,499
06/11/2018 14.52 14.88 14.48 14.75 1,881,136
06/08/2018 14.35 14.74 14.35 14.6 2,247,895
06/07/2018 14.57 14.74 14.24 14.45 1,252,034
06/06/2018 14.14 14.46 13.83 14.45 1,178,279
06/05/2018 13.82 14.22 13.72 14.2 1,332,045
06/04/2018 13.82 13.89 13.56 13.75 1,566,002
06/01/2018 13.96 14.17 13.51 13.79 2,468,407
05/31/2018 14.38 14.38 13.79 13.97 1,782,996
05/30/2018 14.35 14.46 14.16 14.34 2,056,472
05/29/2018 13.96 14.39 13.8 14.33 1,615,690
05/25/2018 13.96 14.08 13.83 14.07 1,212,114
05/24/2018 13.83 14.07 13.42 14 1,673,944
05/23/2018 13.69 14.34 13.66 13.7 1,925,920
05/22/2018 14.04 14.15 13.69 13.73 1,498,860
05/21/2018 14.05 14.12 13.73 14.04 1,980,081
05/18/2018 14.16 14.19 13.81 13.98 1,673,531
05/17/2018 14.01 14.25 13.805 14.24 2,310,059
05/16/2018 14.21 14.26 13.79 14.04 1,347,763
05/15/2018 14.3 14.36 13.895 14.16 1,638,217
05/14/2018 14.1 14.35 13.9701 14.25 2,658,533
05/11/2018 13.66 14.48 13.36 14.03 5,896,263
05/10/2018 12.99 14.01 12.77 13.61 3,040,398
05/09/2018 12.64 12.895 12.32 12.81 1,827,691
05/08/2018 12.21 12.8 12.14 12.65 2,823,878
05/07/2018 11.7 12.2 11.66 12.13 3,638,893
05/04/2018 11.47 12.1 11.41 11.74 3,001,142
05/03/2018 12.4 12.4 10.755 11.57 9,079,310
05/02/2018 14.18 14.47 12.34 12.55 11,630,860
05/01/2018 14.25 14.99 13.58 14.76 5,190,857
04/30/2018 14.6 14.9 14.35 14.43 2,016,650
04/27/2018 13.65 15.09 13.58 14.54 9,197,241
04/26/2018 13.57 13.87 13.4 13.6 3,809,715
04/25/2018 13.28 13.9 13.21 13.53 3,822,986
04/24/2018 13.04 13.97 12.93 13.24 6,071,219
04/23/2018 12.76 14.26 12.4 13.05 15,284,510
04/20/2018 19.23 19.809 19.14 19.7 1,058,534
04/19/2018 19.21 19.38 18.96 19.38 1,239,227
04/18/2018 19 19.42 18.79 19.33 895,928
04/17/2018 18.84 19.17 18.76 18.97 831,290
04/16/2018 18.5 18.73 18.5 18.69 784,678
04/13/2018 18.29 18.53 18 18.43 548,571
04/12/2018 18.32 18.57 18.115 18.22 1,475,880
04/11/2018 18.4 18.645 18.03 18.24 1,969,114
04/10/2018 18.21 18.49 17.98 18.41 2,205,697
04/09/2018 18.51 18.54 17.56 18.05 1,202,459
04/06/2018 18.87 18.91 18.19 18.39 4,097,146
04/05/2018 19.49 19.58 18.92 18.97 1,321,491
04/04/2018 18.98 19.61 18.92 19.46 1,421,718
04/03/2018 18.76 19.28 18.61 19.07 1,316,249
04/02/2018 18.56 18.94 18.35 18.64 888,577
03/29/2018 18.73 19 18.499 18.71 1,476,641
03/28/2018 19.09 19.28 18.58 18.74 740,379
03/27/2018 18.75 19.11 18.21 19.1 1,073,642
03/26/2018 18.6 19.4 18.08 18.72 2,361,252
03/23/2018 18.55 18.67 18.05 18.38 672,206
03/22/2018 18.56 18.89 18.5 18.52 701,939
03/21/2018 18.84 18.93 18.59 18.6 582,829
03/20/2018 18.75 18.94 18.57 18.78 974,697
03/19/2018 18.78 18.82 18.41 18.74 880,596
03/16/2018 18.8 18.8804 18.49 18.78 1,790,438
03/15/2018 18.76 18.82 18.36 18.77 755,388
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio