Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akorn Inc (NQ: AKRX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 22.92 24.07 22.80 23.53 2,002,488 +0.82(+3.61%)
Mar 30, 2016 23.70 24.09 22.52 22.71 1,281,424 -0.81(-3.44%)
Mar 29, 2016 23.45 23.61 22.04 23.52 1,105,691 +0.26(+1.12%)
Mar 28, 2016 24.26 24.50 23.02 23.26 1,466,509 -1.11(-4.55%)
Mar 24, 2016 24.41 24.37 24.37 24.37 1,773,200 -0.40(-1.61%)
Mar 23, 2016 26.07 26.82 24.02 24.77 5,114,807 -1.55(-5.89%)
Mar 22, 2016 21.97 26.67 21.78 26.32 13,338,431 +7.60(+40.60%)
Mar 21, 2016 18.80 19.75 18.52 18.72 2,130,026 -0.13(-0.69%)
Mar 18, 2016 19.03 19.40 17.57 18.85 5,423,903 -0.24(-1.26%)
Mar 17, 2016 20.92 21.23 18.78 19.09 5,260,796 -1.66(-8.00%)
Mar 16, 2016 21.39 21.68 20.62 20.75 2,088,183 -0.74(-3.44%)
Mar 15, 2016 23.52 23.52 21.36 21.49 2,306,062 -2.22(-9.36%)
Mar 14, 2016 24.74 24.89 23.68 23.71 1,300,130 -0.94(-3.81%)
Mar 11, 2016 24.34 24.74 24.05 24.65 1,195,998 +0.53(+2.20%)
Mar 10, 2016 24.42 24.99 23.73 24.12 1,093,293 -0.05(-0.21%)
Mar 09, 2016 24.03 24.51 23.58 24.17 729,849 +0.17(+0.71%)
Mar 08, 2016 25.26 25.27 23.92 24.00 1,025,271 -1.19(-4.72%)
Mar 07, 2016 25.00 25.67 24.37 25.19 1,363,380 +0.11(+0.44%)
Mar 04, 2016 25.83 25.99 24.77 25.08 1,696,692 -0.80(-3.09%)
Mar 03, 2016 26.56 26.83 25.68 25.88 1,658,316 -0.75(-2.82%)
Mar 02, 2016 26.13 26.75 25.94 26.63 850,636 +0.38(+1.45%)
Mar 01, 2016 26.74 26.94 25.38 26.25 2,115,612 -0.34(-1.28%)
Feb 29, 2016 27.11 28.14 26.31 26.59 1,793,945 -0.79(-2.89%)
Feb 26, 2016 26.20 28.15 25.65 27.38 1,280,171 +1.37(+5.27%)
Feb 25, 2016 25.39 26.45 25.31 26.01 1,054,129 +0.76(+3.01%)
Feb 24, 2016 24.78 25.42 23.91 25.25 618,723 +0.37(+1.49%)
Feb 23, 2016 25.90 25.90 24.85 24.88 972,759 -0.89(-3.45%)
Feb 22, 2016 25.29 26.21 25.29 25.77 1,033,510 +0.82(+3.29%)
Feb 19, 2016 24.70 25.01 24.17 24.95 774,633 +0.13(+0.52%)
Feb 18, 2016 25.75 26.11 24.72 24.82 1,077,914 -0.98(-3.80%)
Feb 17, 2016 24.64 26.28 24.15 25.80 1,392,397 +1.34(+5.48%)
Feb 16, 2016 24.57 24.99 23.80 24.46 1,110,842 +0.50(+2.09%)
Feb 12, 2016 22.84 23.96 23.96 23.96 1,623,300 +1.30(+5.74%)
Feb 11, 2016 23.42 23.85 22.19 22.66 1,428,645 -1.57(-6.48%)
Feb 10, 2016 24.62 25.22 24.02 24.23 1,361,482 -0.29(-1.18%)
Feb 09, 2016 23.71 24.48 23.24 24.52 1,849,192 +0.46(+1.91%)
Feb 08, 2016 24.60 24.84 23.53 24.06 1,329,914 -1.17(-4.64%)
Feb 05, 2016 25.06 26.20 24.32 25.23 1,281,484 -0.18(-0.71%)
Feb 04, 2016 24.69 25.75 24.24 25.41 1,015,867 +0.64(+2.58%)
Feb 03, 2016 25.30 25.39 23.80 24.77 1,696,855 -0.45(-1.78%)
Feb 02, 2016 25.83 26.04 24.85 25.22 1,155,783 -0.93(-3.56%)
Feb 01, 2016 26.07 26.60 25.36 26.15 1,100,176 +0.16(+0.62%)
Jan 29, 2016 26.07 26.97 25.40 25.99 1,516,953 -0.06(-0.23%)
Jan 28, 2016 26.38 27.06 24.82 26.05 1,949,423 +0.07(+0.27%)
Jan 27, 2016 27.25 27.25 25.56 25.98 2,856,118 -1.49(-5.42%)
Jan 26, 2016 27.90 28.37 26.51 27.47 1,534,823 -0.34(-1.22%)
Jan 25, 2016 28.13 28.63 27.55 27.81 1,124,407 -0.50(-1.77%)
Jan 22, 2016 27.92 28.66 27.39 28.31 1,368,314 +0.73(+2.65%)
Jan 21, 2016 28.22 28.48 26.86 27.58 1,595,854 -0.49(-1.75%)
Jan 20, 2016 26.69 28.63 25.77 28.07 1,899,747 +1.07(+3.96%)
Jan 19, 2016 29.03 29.84 26.00 27.00 2,630,002 -1.51(-5.30%)
Jan 15, 2016 29.15 28.51 28.51 28.51 3,744,300 -1.81(-5.97%)
Jan 14, 2016 27.93 30.67 27.58 30.32 3,362,307 +2.50(+8.99%)
Jan 13, 2016 29.82 29.99 27.15 27.82 4,354,788 -2.00(-6.71%)
Jan 12, 2016 34.07 34.25 28.41 29.82 7,649,298 -3.93(-11.64%)
Jan 11, 2016 37.49 38.00 32.57 33.75 2,138,491 -3.72(-9.93%)
Jan 08, 2016 38.45 38.73 37.01 37.47 1,578,432 -0.57(-1.50%)
Jan 07, 2016 37.50 38.40 37.00 38.04 1,805,395 -0.48(-1.25%)
Jan 06, 2016 38.03 39.46 37.76 38.52 4,220,791 +0.07(+0.18%)
Jan 05, 2016 38.23 38.93 37.73 38.45 1,627,619 +0.35(+0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.