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 (%)
Nov 30, 2010 5.280 5.390 5.260 5.310 785,878 -0.05(-0.93%)
Nov 29, 2010 5.470 5.530 5.300 5.360 491,415 -0.14(-2.55%)
Nov 26, 2010 5.490 5.540 5.430 5.500 146,184 +0.00(+0.00%)
Nov 24, 2010 5.350 5.500 5.500 5.500 373,447 +0.22(+4.17%)
Nov 23, 2010 5.450 5.470 5.260 5.280 353,785 -0.23(-4.17%)
Nov 22, 2010 5.420 5.540 5.300 5.510 718,591 +0.25(+4.75%)
Nov 19, 2010 5.250 5.280 5.120 5.260 412,124 +0.02(+0.38%)
Nov 18, 2010 5.110 5.280 5.040 5.240 346,705 +0.19(+3.76%)
Nov 17, 2010 5.090 5.140 5.020 5.050 419,393 -0.01(-0.20%)
Nov 16, 2010 5.100 5.200 5.000 5.060 1,082,149 -0.05(-0.98%)
Nov 15, 2010 5.120 5.280 5.080 5.110 316,701 +0.01(+0.20%)
Nov 12, 2010 5.160 5.219 5.080 5.100 449,221 -0.13(-2.49%)
Nov 11, 2010 5.300 5.300 5.190 5.230 390,688 -0.07(-1.32%)
Nov 10, 2010 5.250 5.320 5.190 5.300 539,521 +0.04(+0.76%)
Nov 09, 2010 5.380 5.390 5.240 5.260 503,071 -0.09(-1.68%)
Nov 08, 2010 5.350 5.370 5.280 5.350 598,280 +0.06(+1.13%)
Nov 05, 2010 5.230 5.320 5.230 5.290 754,948 +0.09(+1.73%)
Nov 04, 2010 5.160 5.210 5.090 5.200 924,620 +0.12(+2.36%)
Nov 03, 2010 5.070 5.080 4.950 5.080 965,044 +0.00(+0.00%)
Nov 02, 2010 4.590 5.090 4.590 5.080 1,678,195 +0.64(+14.41%)
Nov 01, 2010 4.460 4.580 4.370 4.440 302,891 -0.03(-0.67%)
Oct 29, 2010 4.450 4.500 4.390 4.470 220,151 -0.01(-0.22%)
Oct 28, 2010 4.500 4.540 4.440 4.480 188,076 +0.01(+0.22%)
Oct 27, 2010 4.490 4.530 4.410 4.470 238,375 -0.05(-1.11%)
Oct 25, 2010 4.400 4.550 4.400 4.520 344,814 +0.16(+3.67%)
Oct 22, 2010 4.500 4.500 4.270 4.360 636,887 -0.14(-3.11%)
Oct 21, 2010 4.550 4.570 4.320 4.500 852,707 -0.02(-0.44%)
Oct 20, 2010 4.580 4.580 4.510 4.520 365,976 -0.03(-0.66%)
Oct 19, 2010 4.660 4.660 4.500 4.550 730,771 -0.17(-3.60%)
Oct 18, 2010 4.680 4.770 4.670 4.720 758,923 +0.06(+1.29%)
Oct 15, 2010 4.460 4.700 4.430 4.660 1,062,313 +0.26(+5.91%)
Oct 14, 2010 4.310 4.420 4.230 4.400 1,229,176 +0.11(+2.56%)
Oct 13, 2010 4.450 4.450 4.250 4.290 746,625 -0.03(-0.69%)
Oct 12, 2010 4.300 4.330 4.220 4.320 859,242 +0.00(+0.00%)
Oct 11, 2010 4.320 4.390 4.300 4.320 362,188 +0.01(+0.23%)
Oct 08, 2010 4.200 4.350 4.160 4.310 791,379 +0.13(+3.11%)
Oct 07, 2010 4.150 4.220 4.110 4.180 663,154 +0.08(+1.95%)
Oct 06, 2010 4.070 4.130 3.980 4.100 1,833,267 +0.05(+1.23%)
Oct 05, 2010 3.980 4.080 3.900 4.050 373,792 +0.12(+3.05%)
Oct 04, 2010 4.020 4.100 3.860 3.930 508,955 -0.11(-2.72%)
Oct 01, 2010 4.080 4.080 3.920 4.040 249,814 +0.00(+0.00%)
Sep 30, 2010 3.950 4.070 3.900 4.040 1,503,686 +0.13(+3.32%)
Sep 29, 2010 3.890 3.942 3.820 3.910 199,567 +0.00(+0.00%)
Sep 28, 2010 3.900 3.910 3.820 3.910 197,710 +0.01(+0.26%)
Sep 27, 2010 3.870 3.920 3.830 3.900 166,743 +0.02(+0.52%)
Sep 24, 2010 3.870 3.940 3.830 3.880 1,253,743 +0.07(+1.84%)
Sep 23, 2010 3.810 3.920 3.760 3.810 774,089 -0.01(-0.26%)
Sep 22, 2010 3.900 3.920 3.760 3.820 406,384 -0.09(-2.30%)
Sep 21, 2010 3.910 3.970 3.860 3.910 470,533 +0.01(+0.26%)
Sep 20, 2010 3.950 3.990 3.860 3.900 435,325 -0.04(-1.02%)
Sep 17, 2010 4.000 4.010 3.930 3.940 1,156,235 +0.05(+1.29%)
Sep 15, 2010 3.820 3.900 3.720 3.890 320,501 +0.07(+1.83%)
Sep 14, 2010 3.760 3.960 3.750 3.820 1,144,260 +0.03(+0.79%)
Sep 13, 2010 3.750 3.800 3.680 3.790 380,938 +0.09(+2.43%)
Sep 10, 2010 3.530 3.760 3.530 3.700 409,548 +0.13(+3.64%)
Sep 09, 2010 3.590 3.640 3.500 3.570 145,596 +0.04(+1.13%)
Sep 08, 2010 3.690 3.720 3.510 3.530 232,154 -0.13(-3.55%)
Sep 07, 2010 3.740 3.760 3.580 3.660 347,698 -0.08(-2.14%)
Sep 03, 2010 3.790 3.800 3.700 3.740 625,040 +0.06(+1.63%)
Sep 02, 2010 3.440 3.770 3.320 3.680 944,554 +0.28(+8.24%)
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.