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 (%)
Oct 31, 2013 20.87 20.95 20.12 20.44 450,153 -0.44(-2.11%)
Oct 30, 2013 21.02 21.41 20.87 20.88 627,979 -0.16(-0.76%)
Oct 29, 2013 20.99 21.05 20.66 21.04 0 +0.16(+0.77%)
Oct 28, 2013 20.73 21.24 20.65 20.88 0 +0.10(+0.48%)
Oct 25, 2013 20.73 20.87 20.59 20.78 0 +0.13(+0.63%)
Oct 24, 2013 20.96 20.98 20.59 20.65 610,786 -0.26(-1.24%)
Oct 23, 2013 20.61 20.92 20.35 20.91 354,899 +0.16(+0.77%)
Oct 22, 2013 20.54 20.89 20.31 20.75 406,709 +0.33(+1.62%)
Oct 21, 2013 20.79 21.00 20.21 20.42 758,966 -0.32(-1.54%)
Oct 18, 2013 20.75 20.99 20.57 20.74 610,591 +0.13(+0.63%)
Oct 17, 2013 19.96 20.66 19.88 20.61 552,860 +0.67(+3.35%)
Oct 16, 2013 19.94 20.23 19.79 19.94 566,240 +0.08(+0.41%)
Oct 15, 2013 19.97 20.17 19.62 19.86 557,004 -0.09(-0.45%)
Oct 14, 2013 19.71 20.07 19.55 19.95 463,122 +0.10(+0.50%)
Oct 11, 2013 20.06 20.13 19.76 19.85 0 -0.26(-1.29%)
Oct 10, 2013 19.66 20.42 19.56 20.11 1,324,165 +0.67(+3.45%)
Oct 09, 2013 19.67 19.67 19.03 19.44 826,618 -0.13(-0.66%)
Oct 08, 2013 20.05 20.15 19.35 19.57 751,418 -0.49(-2.44%)
Oct 07, 2013 20.25 20.35 19.83 20.06 0 -0.30(-1.47%)
Oct 04, 2013 20.05 20.60 20.05 20.36 0 +0.21(+1.04%)
Oct 03, 2013 20.27 20.42 19.84 20.15 0 -0.07(-0.35%)
Oct 02, 2013 20.49 20.49 20.17 20.22 595,506 -0.27(-1.32%)
Oct 01, 2013 19.67 20.52 19.63 20.49 1,502,013 +0.81(+4.12%)
Sep 30, 2013 18.92 20.22 18.77 19.68 2,290,601 +0.70(+3.69%)
Sep 27, 2013 18.60 19.22 18.44 18.98 0 +0.37(+1.99%)
Sep 26, 2013 18.64 18.90 18.44 18.61 972,215 +0.34(+1.86%)
Sep 25, 2013 18.54 18.75 18.24 18.27 828,484 -0.33(-1.77%)
Sep 24, 2013 18.66 18.87 18.48 18.60 352,007 -0.07(-0.37%)
Sep 23, 2013 18.59 18.87 18.16 18.67 475,480 +0.08(+0.43%)
Sep 20, 2013 18.74 18.75 18.44 18.59 0 -0.16(-0.85%)
Sep 19, 2013 18.74 18.95 18.67 18.75 394,033 -0.03(-0.16%)
Sep 18, 2013 18.90 19.04 18.66 18.78 0 -0.12(-0.63%)
Sep 17, 2013 18.37 18.96 18.11 18.90 0 +0.47(+2.55%)
Sep 16, 2013 18.83 18.72 18.40 18.43 0 -0.17(-0.91%)
Sep 13, 2013 18.27 18.81 18.25 18.60 0 +0.36(+1.97%)
Sep 12, 2013 18.58 18.62 18.22 18.24 0 -0.34(-1.83%)
Sep 11, 2013 19.25 19.30 18.53 18.58 0 -0.72(-3.73%)
Sep 10, 2013 19.16 19.46 19.16 19.30 774,208 +0.15(+0.78%)
Sep 09, 2013 18.97 19.29 18.95 19.15 0 +0.20(+1.06%)
Sep 06, 2013 18.83 19.37 18.52 18.95 0 +0.20(+1.07%)
Sep 05, 2013 18.65 18.78 18.46 18.75 0 +0.18(+0.97%)
Sep 04, 2013 18.13 18.73 18.12 18.57 0 +0.57(+3.17%)
Sep 03, 2013 17.96 18.21 17.77 18.00 0 +0.03(+0.17%)
Aug 30, 2013 18.26 18.31 17.87 17.97 0 -0.33(-1.80%)
Aug 29, 2013 18.33 18.57 18.16 18.30 1,126,355 +0.01(+0.05%)
Aug 28, 2013 18.09 18.35 17.93 18.29 1,357,793 +0.27(+1.50%)
Aug 27, 2013 18.06 18.98 17.87 18.02 4,602,073 +1.58(+9.61%)
Aug 26, 2013 16.17 16.74 16.00 16.44 0 +0.25(+1.54%)
Aug 23, 2013 16.48 16.58 16.18 16.19 0 -0.31(-1.88%)
Aug 22, 2013 16.37 16.52 16.31 16.50 166,786 +0.21(+1.29%)
Aug 21, 2013 16.27 16.60 16.15 16.29 590,015 -0.03(-0.18%)
Aug 20, 2013 16.12 16.41 16.08 16.32 400,356 +0.17(+1.05%)
Aug 19, 2013 16.24 16.48 16.06 16.15 518,881 -0.14(-0.86%)
Aug 16, 2013 16.01 16.48 16.01 16.29 0 +0.18(+1.12%)
Aug 15, 2013 16.36 16.36 16.03 16.11 578,574 +0.12(+0.75%)
Aug 14, 2013 15.94 16.11 15.88 15.99 348,249 +0.06(+0.38%)
Aug 13, 2013 15.99 16.09 15.84 15.93 349,224 -0.05(-0.31%)
Aug 12, 2013 15.97 16.06 15.85 15.98 535,215 +0.01(+0.06%)
Aug 09, 2013 15.91 16.06 15.76 15.97 442,579 +0.10(+0.63%)
Aug 08, 2013 15.96 16.02 15.85 15.87 716,399 +0.05(+0.32%)
Aug 07, 2013 15.33 15.90 15.17 15.82 1,438,038 +0.50(+3.26%)
Aug 06, 2013 14.62 16.40 14.61 15.32 1,858,067 +1.01(+7.06%)
Aug 05, 2013 14.11 14.49 14.11 14.31 467,423 +0.17(+1.20%)
Aug 02, 2013 14.54 14.64 14.12 14.14 420,945 -0.45(-3.08%)
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.