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 (%)
Jan 31, 2008 7.200 7.510 7.060 7.500 227,138 +0.18(+2.46%)
Jan 30, 2008 7.270 7.500 7.250 7.320 564,512 +0.01(+0.14%)
Jan 29, 2008 7.730 7.780 7.300 7.310 1,092,762 -0.42(-5.43%)
Jan 28, 2008 7.480 7.810 7.440 7.730 241,013 +0.25(+3.34%)
Jan 25, 2008 7.390 7.490 7.160 7.480 400,806 +0.14(+1.91%)
Jan 24, 2008 7.450 7.450 7.280 7.340 562,995 -0.16(-2.13%)
Jan 23, 2008 7.340 7.510 7.080 7.500 522,485 -0.03(-0.40%)
Jan 22, 2008 7.460 7.750 7.180 7.530 758,782 -0.32(-4.08%)
Jan 21, 2008 7.920 8.150 7.690 7.850 636,639 +0.00(+0.00%)
Jan 18, 2008 7.920 8.150 7.690 7.850 636,639 -0.13(-1.63%)
Jan 17, 2008 8.090 8.120 7.910 7.980 430,657 -0.09(-1.12%)
Jan 16, 2008 7.820 8.190 7.820 8.070 893,486 +0.25(+3.20%)
Jan 15, 2008 7.610 7.840 7.520 7.820 322,746 +0.10(+1.30%)
Jan 14, 2008 7.690 7.750 7.460 7.720 1,484,546 +0.06(+0.78%)
Jan 11, 2008 7.670 7.700 7.528 7.660 714,451 -0.04(-0.52%)
Jan 10, 2008 7.400 7.710 7.270 7.700 541,316 +0.20(+2.67%)
Jan 09, 2008 7.350 7.500 7.210 7.500 347,077 +0.12(+1.63%)
Jan 08, 2008 7.340 7.440 7.230 7.380 273,433 +0.06(+0.82%)
Jan 07, 2008 7.440 7.450 7.220 7.320 363,848 -0.07(-0.95%)
Jan 04, 2008 7.240 7.400 7.190 7.390 343,957 +0.04(+0.54%)
Jan 03, 2008 7.250 7.400 7.200 7.350 303,209 +0.05(+0.68%)
Jan 02, 2008 7.230 7.460 7.080 7.300 230,521 -0.04(-0.54%)
Jan 01, 2008 7.320 7.500 7.160 7.340 300,015 +0.00(+0.00%)
Dec 31, 2007 7.320 7.500 7.160 7.340 300,015 +0.00(+0.00%)
Dec 28, 2007 7.370 7.430 7.200 7.340 124,773 +0.02(+0.27%)
Dec 27, 2007 7.450 7.510 7.250 7.320 170,505 -0.12(-1.61%)
Dec 26, 2007 7.200 7.470 7.060 7.440 175,510 +0.23(+3.19%)
Dec 24, 2007 7.220 7.280 7.020 7.210 192,823 +0.05(+0.70%)
Dec 21, 2007 6.720 7.240 6.620 7.160 705,277 +0.54(+8.16%)
Dec 20, 2007 6.620 6.630 6.250 6.620 140,561 +0.09(+1.38%)
Dec 19, 2007 6.540 6.680 6.330 6.530 169,559 +0.01(+0.15%)
Dec 18, 2007 6.400 6.770 5.820 6.520 950,187 +0.19(+3.00%)
Dec 17, 2007 6.380 6.520 6.170 6.330 242,080 -0.10(-1.56%)
Dec 14, 2007 6.700 6.720 6.410 6.430 459,918 -0.34(-5.02%)
Dec 13, 2007 6.780 6.850 6.580 6.770 325,969 -0.07(-1.02%)
Dec 12, 2007 6.940 7.060 6.770 6.840 444,355 +0.06(+0.88%)
Dec 11, 2007 7.030 7.070 6.760 6.780 153,436 -0.21(-3.00%)
Dec 10, 2007 7.200 7.200 6.920 6.990 167,234 -0.22(-3.05%)
Dec 07, 2007 7.200 7.210 6.980 7.210 169,711 +0.00(+0.00%)
Dec 06, 2007 7.060 7.220 6.920 7.210 703,525 +0.15(+2.12%)
Dec 05, 2007 7.500 7.500 7.040 7.060 264,249 -0.28(-3.81%)
Dec 04, 2007 7.580 7.580 7.310 7.340 73,922 -0.30(-3.93%)
Dec 03, 2007 7.640 7.710 7.540 7.640 119,931 +0.00(+0.00%)
Nov 30, 2007 7.670 7.800 7.490 7.640 345,186 +0.05(+0.66%)
Nov 29, 2007 7.400 7.610 7.340 7.590 229,307 +0.21(+2.85%)
Nov 28, 2007 7.100 7.490 7.020 7.380 352,222 +0.34(+4.83%)
Nov 27, 2007 7.020 7.220 6.920 7.040 325,039 +0.03(+0.43%)
Nov 26, 2007 6.850 7.140 6.850 7.010 993,201 +0.14(+2.04%)
Nov 23, 2007 6.650 6.910 6.500 6.870 51,621 +0.28(+4.25%)
Nov 21, 2007 6.700 6.700 6.510 6.590 459,270 -0.12(-1.79%)
Nov 20, 2007 6.880 6.940 6.330 6.710 715,113 -0.20(-2.89%)
Nov 19, 2007 6.870 6.950 6.740 6.910 204,982 -0.02(-0.29%)
Nov 16, 2007 7.020 7.140 6.820 6.930 398,839 -0.10(-1.42%)
Nov 15, 2007 6.970 7.060 6.890 7.030 202,959 +0.02(+0.29%)
Nov 14, 2007 7.140 7.140 6.890 7.010 138,329 -0.08(-1.13%)
Nov 13, 2007 6.880 7.130 6.710 7.090 169,193 +0.25(+3.65%)
Nov 12, 2007 6.940 7.160 6.810 6.840 168,944 -0.09(-1.30%)
Nov 09, 2007 6.940 7.030 6.630 6.930 185,160 -0.09(-1.28%)
Nov 08, 2007 6.800 7.100 6.740 7.020 246,932 +0.21(+3.08%)
Nov 07, 2007 7.040 7.190 6.800 6.810 286,974 -0.31(-4.35%)
Nov 06, 2007 7.080 7.180 6.910 7.120 270,541 +0.04(+0.56%)
Nov 05, 2007 7.140 7.240 6.860 7.080 470,845 -0.19(-2.61%)
Nov 02, 2007 7.340 7.580 7.090 7.270 1,025,932 +0.05(+0.69%)
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.