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 (%)
Dec 30, 2011 11.15 11.27 11.07 11.12 755,112 -0.10(-0.89%)
Dec 29, 2011 11.22 11.25 11.09 11.22 763,457 +0.08(+0.72%)
Dec 28, 2011 11.46 11.46 11.14 11.14 561,770 -0.32(-2.79%)
Dec 27, 2011 11.50 11.58 11.39 11.46 511,543 -0.03(-0.26%)
Dec 23, 2011 11.58 11.73 11.12 11.49 1,796,949 +0.50(+4.55%)
Dec 21, 2011 11.10 11.10 10.72 10.99 803,067 -0.17(-1.52%)
Dec 20, 2011 10.99 11.22 10.86 11.16 994,650 +0.27(+2.48%)
Dec 19, 2011 11.00 11.39 10.84 10.89 1,272,341 -0.05(-0.46%)
Dec 16, 2011 10.50 10.97 10.46 10.94 1,770,178 +0.47(+4.49%)
Dec 15, 2011 10.11 10.62 10.10 10.47 1,780,589 +0.50(+5.02%)
Dec 14, 2011 10.68 10.75 9.470 9.970 3,222,725 -0.73(-6.82%)
Dec 13, 2011 10.76 11.14 10.64 10.70 1,278,508 +0.04(+0.38%)
Dec 12, 2011 10.86 10.95 10.53 10.66 990,486 -0.24(-2.20%)
Dec 09, 2011 10.46 10.96 10.40 10.90 1,484,087 +0.52(+5.01%)
Dec 08, 2011 10.71 10.86 10.31 10.38 1,334,450 -0.42(-3.89%)
Dec 07, 2011 10.77 10.87 10.52 10.80 911,853 +0.03(+0.28%)
Dec 06, 2011 10.77 10.83 10.55 10.77 912,529 -0.02(-0.19%)
Dec 05, 2011 10.93 11.14 10.69 10.79 1,457,821 -0.04(-0.37%)
Dec 02, 2011 10.95 10.99 10.78 10.83 1,187,948 -0.02(-0.18%)
Dec 01, 2011 10.75 10.90 10.56 10.85 1,154,696 +0.09(+0.84%)
Nov 30, 2011 10.52 10.85 10.40 10.76 2,593,559 +0.40(+3.86%)
Nov 29, 2011 9.900 10.40 9.840 10.36 2,106,646 +0.29(+2.88%)
Nov 28, 2011 9.570 10.07 9.490 10.07 1,470,319 +0.77(+8.28%)
Nov 25, 2011 9.400 9.480 9.200 9.300 250,648 -0.13(-1.38%)
Nov 23, 2011 9.530 9.630 9.270 9.430 964,431 -0.20(-2.08%)
Nov 22, 2011 8.930 9.680 8.900 9.630 1,407,618 +0.66(+7.36%)
Nov 21, 2011 8.760 9.010 8.750 8.970 977,375 -0.05(-0.55%)
Nov 18, 2011 9.180 9.230 8.980 9.020 530,684 -0.17(-1.85%)
Nov 17, 2011 9.140 9.330 9.030 9.190 668,133 +0.08(+0.88%)
Nov 16, 2011 9.260 9.340 9.100 9.110 555,745 -0.22(-2.36%)
Nov 15, 2011 9.230 9.360 9.050 9.330 540,066 +0.09(+0.97%)
Nov 14, 2011 9.290 9.370 9.030 9.240 824,924 -0.04(-0.43%)
Nov 11, 2011 9.110 9.360 9.110 9.280 514,663 +0.28(+3.11%)
Nov 10, 2011 8.990 9.170 8.750 9.000 855,031 +0.15(+1.69%)
Nov 09, 2011 9.240 9.290 8.740 8.850 1,037,583 -0.55(-5.85%)
Nov 08, 2011 9.290 9.430 9.120 9.400 851,386 +0.19(+2.06%)
Nov 07, 2011 9.370 9.490 9.150 9.210 948,834 -0.18(-1.92%)
Nov 04, 2011 9.750 9.780 9.310 9.390 1,047,929 -0.41(-4.18%)
Nov 03, 2011 9.900 9.900 9.610 9.800 911,219 -0.03(-0.31%)
Nov 02, 2011 9.930 10.00 9.480 9.830 1,880,845 -0.06(-0.61%)
Nov 01, 2011 8.990 10.35 8.850 9.890 5,710,201 +0.90(+10.01%)
Oct 31, 2011 9.360 9.480 8.980 8.990 1,556,827 -0.43(-4.56%)
Oct 28, 2011 9.060 9.500 8.990 9.420 1,506,771 +0.35(+3.86%)
Oct 27, 2011 9.240 9.345 8.990 9.070 1,439,248 +0.05(+0.55%)
Oct 26, 2011 9.010 9.190 8.760 9.020 918,368 +0.14(+1.58%)
Oct 25, 2011 8.900 9.155 8.510 8.880 1,583,496 -0.09(-1.00%)
Oct 24, 2011 8.820 9.040 8.671 8.970 1,302,156 +0.30(+3.46%)
Oct 21, 2011 8.160 8.670 8.105 8.670 1,136,856 +0.63(+7.84%)
Oct 20, 2011 8.080 8.120 7.840 8.040 550,322 -0.01(-0.12%)
Oct 19, 2011 8.390 8.480 7.980 8.050 581,222 -0.31(-3.71%)
Oct 18, 2011 8.430 8.490 8.160 8.360 738,491 -0.08(-0.95%)
Oct 17, 2011 8.860 8.860 8.410 8.440 605,590 -0.44(-4.95%)
Oct 14, 2011 8.960 8.970 8.750 8.880 961,755 +0.00(+0.00%)
Oct 13, 2011 8.180 8.910 8.180 8.880 1,482,198 +0.69(+8.42%)
Oct 12, 2011 8.250 8.310 8.090 8.190 687,640 +0.02(+0.24%)
Oct 11, 2011 7.840 8.230 7.780 8.170 895,492 +0.31(+3.94%)
Oct 10, 2011 7.630 8.100 7.630 7.860 899,760 +0.29(+3.83%)
Oct 07, 2011 7.810 7.850 7.550 7.570 1,060,535 -0.20(-2.57%)
Oct 06, 2011 7.699 7.850 7.540 7.770 710,454 +0.19(+2.51%)
Oct 05, 2011 7.450 7.770 7.311 7.580 1,078,374 +0.13(+1.74%)
Oct 04, 2011 7.430 7.600 7.100 7.450 1,204,790 -0.10(-1.32%)
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.