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 (%)
May 29, 2015 44.94 46.71 44.90 45.90 1,977,037 +0.70(+1.55%)
May 28, 2015 44.35 45.30 43.57 45.20 1,510,146 +1.24(+2.82%)
May 27, 2015 43.19 44.10 43.02 43.96 1,300,080 +1.12(+2.61%)
May 26, 2015 43.64 43.82 41.68 42.84 1,772,349 -1.00(-2.28%)
May 22, 2015 43.50 43.84 43.84 43.84 943,800 +0.34(+0.78%)
May 21, 2015 44.08 44.08 42.97 43.50 866,268 -0.40(-0.91%)
May 20, 2015 43.90 45.60 43.65 43.90 1,587,166 +0.10(+0.23%)
May 19, 2015 42.38 44.50 42.33 43.80 2,588,679 +1.33(+3.13%)
May 18, 2015 40.47 42.74 40.47 42.47 1,689,341 +0.97(+2.34%)
May 15, 2015 41.52 41.76 41.03 41.50 987,961 -0.08(-0.19%)
May 14, 2015 41.79 41.88 41.24 41.58 1,125,203 +0.16(+0.39%)
May 13, 2015 40.47 41.87 40.41 41.42 1,669,430 +0.98(+2.42%)
May 12, 2015 40.44 41.28 40.19 40.44 1,403,906 -0.37(-0.91%)
May 11, 2015 39.56 41.24 39.51 40.81 1,216,096 +0.13(+0.32%)
May 08, 2015 40.66 41.44 40.40 40.68 1,562,867 +0.42(+1.04%)
May 07, 2015 39.12 40.37 38.63 40.26 2,960,907 +0.95(+2.42%)
May 06, 2015 39.85 40.56 38.76 39.31 3,550,268 -0.69(-1.72%)
May 05, 2015 42.05 42.23 39.57 40.00 3,770,846 -2.21(-5.24%)
May 04, 2015 42.90 43.60 41.92 42.21 1,689,546 -0.79(-1.84%)
May 01, 2015 41.67 43.09 41.64 43.00 1,839,488 +1.36(+3.27%)
Apr 30, 2015 43.16 43.70 41.26 41.64 2,679,050 -1.87(-4.30%)
Apr 29, 2015 44.28 44.60 42.77 43.51 2,483,518 -1.25(-2.79%)
Apr 28, 2015 43.21 45.46 43.00 44.76 4,151,757 +1.66(+3.85%)
Apr 27, 2015 47.00 47.48 42.68 43.10 15,293,093 -12.14(-21.98%)
Apr 24, 2015 56.06 57.10 55.04 55.24 1,764,497 -0.68(-1.22%)
Apr 23, 2015 53.90 55.96 53.28 55.92 1,596,295 +2.22(+4.13%)
Apr 22, 2015 55.56 56.40 53.69 53.70 1,838,963 -1.69(-3.05%)
Apr 21, 2015 55.00 56.38 54.60 55.39 2,719,803 +0.73(+1.34%)
Apr 20, 2015 53.70 54.66 52.61 54.66 1,485,987 +1.43(+2.69%)
Apr 17, 2015 52.76 53.45 51.17 53.23 1,806,596 +0.07(+0.13%)
Apr 16, 2015 52.37 53.28 52.20 53.16 957,554 +0.55(+1.05%)
Apr 15, 2015 52.53 52.89 52.06 52.61 1,337,567 +0.76(+1.47%)
Apr 14, 2015 51.49 52.13 50.70 51.85 926,523 +0.49(+0.95%)
Apr 13, 2015 52.76 52.78 50.87 51.36 1,821,304 -1.38(-2.62%)
Apr 10, 2015 51.56 52.78 51.35 52.74 1,941,768 +1.31(+2.55%)
Apr 09, 2015 49.80 51.58 49.63 51.43 1,915,861 +1.67(+3.36%)
Apr 08, 2015 48.18 50.26 47.55 49.76 2,607,769 +2.03(+4.25%)
Apr 07, 2015 47.35 48.92 47.25 47.73 1,204,677 +0.36(+0.76%)
Apr 06, 2015 46.59 47.75 46.41 47.37 1,066,313 +0.13(+0.28%)
Apr 02, 2015 47.46 47.24 47.24 47.24 1,884,800 -0.16(-0.34%)
Apr 01, 2015 47.28 47.47 45.59 47.40 1,378,698 -0.11(-0.23%)
Mar 31, 2015 48.00 48.19 47.19 47.51 1,100,066 -0.57(-1.19%)
Mar 30, 2015 48.61 48.94 47.73 48.08 1,565,051 -0.40(-0.83%)
Mar 27, 2015 46.50 48.95 46.33 48.48 1,994,962 +2.21(+4.78%)
Mar 26, 2015 44.48 47.10 44.13 46.27 1,745,523 +0.61(+1.34%)
Mar 25, 2015 48.33 48.64 45.60 45.66 1,800,592 -2.50(-5.19%)
Mar 24, 2015 49.11 50.34 48.10 48.16 1,480,264 -0.82(-1.67%)
Mar 23, 2015 48.90 49.27 47.82 48.98 1,398,805 -0.05(-0.10%)
Mar 20, 2015 49.88 50.46 48.28 49.03 2,518,094 -0.41(-0.83%)
Mar 19, 2015 48.04 49.70 47.36 49.44 3,002,817 +1.29(+2.68%)
Mar 18, 2015 47.32 49.42 46.77 48.15 5,635,247 +4.31(+9.83%)
Mar 17, 2015 42.99 44.22 42.62 43.84 2,293,846 +0.62(+1.43%)
Mar 16, 2015 41.50 43.59 41.34 43.22 2,895,583 +1.94(+4.70%)
Mar 13, 2015 43.08 45.16 41.18 41.28 4,845,243 -2.10(-4.84%)
Mar 12, 2015 47.39 47.40 41.26 43.38 6,922,683 -3.63(-7.72%)
Mar 11, 2015 46.13 47.40 46.12 47.01 2,304,939 +1.57(+3.46%)
Mar 10, 2015 46.59 46.80 43.06 45.44 9,050,017 -6.40(-12.35%)
Mar 09, 2015 49.83 52.02 49.74 51.84 1,580,840 +2.01(+4.03%)
Mar 06, 2015 50.79 50.95 49.02 49.83 1,255,585 -1.05(-2.06%)
Mar 05, 2015 51.65 52.20 50.48 50.88 1,448,268 -0.31(-0.61%)
Mar 04, 2015 49.10 52.47 49.33 51.19 2,573,242 +1.86(+3.77%)
Mar 03, 2015 51.50 51.90 47.51 49.33 6,688,138 -4.38(-8.15%)
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.