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 (%)
Jun 30, 2017 33.46 33.58 33.46 33.54 1,615,781 +0.10(+0.30%)
Jun 29, 2017 33.49 33.53 33.40 33.44 1,998,928 -0.05(-0.15%)
Jun 28, 2017 33.48 33.56 33.47 33.49 1,121,500 +0.08(+0.24%)
Jun 27, 2017 33.55 33.59 33.41 33.41 1,109,263 -0.17(-0.51%)
Jun 26, 2017 33.54 33.61 33.48 33.58 1,695,159 +0.05(+0.15%)
Jun 23, 2017 33.57 33.48 33.53 2,472,890 +0.00(+0.00%)
Jun 22, 2017 33.47 33.55 33.46 33.53 2,093,818 +0.04(+0.12%)
Jun 21, 2017 33.44 33.59 33.42 33.49 1,634,926 +0.08(+0.24%)
Jun 20, 2017 33.48 33.62 33.38 33.41 1,129,667 -0.04(-0.12%)
Jun 19, 2017 33.52 33.54 33.40 33.45 1,646,056 -0.03(-0.09%)
Jun 16, 2017 33.46 33.54 33.38 33.48 1,842,377 +0.03(+0.09%)
Jun 15, 2017 33.37 33.48 33.32 33.45 1,176,397 +0.01(+0.03%)
Jun 14, 2017 33.38 33.46 33.33 33.44 1,109,511 +0.00(+0.00%)
Jun 13, 2017 33.38 33.45 33.32 33.44 1,320,259 +0.06(+0.18%)
Jun 12, 2017 33.25 33.41 33.23 33.38 1,371,288 +0.14(+0.42%)
Jun 09, 2017 33.30 33.44 33.12 33.24 1,623,335 -0.04(-0.12%)
Jun 08, 2017 33.37 33.42 33.20 33.28 1,946,838 -0.08(-0.24%)
Jun 07, 2017 33.25 33.95 33.24 33.36 2,394,503 +0.13(+0.39%)
Jun 06, 2017 33.23 33.30 33.20 33.23 812,013 +0.03(+0.09%)
Jun 05, 2017 33.27 33.32 33.14 33.20 3,747,039 -0.06(-0.18%)
Jun 02, 2017 33.28 33.35 33.25 33.26 1,073,597 -0.04(-0.12%)
Jun 01, 2017 33.23 33.31 33.21 33.30 2,400,993 +0.03(+0.09%)
May 31, 2017 33.23 33.33 33.18 33.27 2,762,381 +0.07(+0.21%)
May 30, 2017 33.22 33.26 33.17 33.20 1,602,043 -0.01(-0.03%)
May 26, 2017 33.20 33.27 33.17 33.21 1,091,188 -0.03(-0.09%)
May 25, 2017 33.19 33.26 33.18 33.24 1,242,300 +0.06(+0.18%)
May 24, 2017 33.16 33.23 33.12 33.18 2,549,496 +0.00(+0.00%)
May 23, 2017 33.17 33.25 33.15 33.18 2,876,317 -0.02(-0.06%)
May 22, 2017 33.17 33.25 33.07 33.20 1,959,087 -0.01(-0.03%)
May 19, 2017 33.20 33.26 33.13 33.21 1,323,949 +0.11(+0.33%)
May 18, 2017 33.16 33.17 32.95 33.10 3,056,805 -0.04(-0.12%)
May 17, 2017 33.22 33.28 33.14 33.14 2,659,082 -0.13(-0.39%)
May 16, 2017 33.23 33.28 33.16 33.27 2,491,699 +0.08(+0.24%)
May 15, 2017 33.14 33.23 33.10 33.19 1,912,648 +0.04(+0.12%)
May 12, 2017 33.15 33.24 33.08 33.15 2,133,095 -0.02(-0.06%)
May 11, 2017 33.20 33.28 33.02 33.17 3,196,171 -0.07(-0.21%)
May 10, 2017 33.26 33.26 33.12 33.24 2,514,352 -0.03(-0.09%)
May 09, 2017 33.16 33.30 33.10 33.27 3,554,680 +0.18(+0.53%)
May 08, 2017 33.09 33.28 33.00 33.09 3,214,508 +0.02(+0.05%)
May 05, 2017 33.20 33.20 33.06 33.08 3,251,358 -0.02(-0.06%)
May 04, 2017 33.22 33.25 33.00 33.10 4,273,870 -0.04(-0.12%)
May 03, 2017 33.35 33.35 32.86 33.14 7,976,058 -0.35(-1.06%)
May 02, 2017 33.32 33.53 33.30 33.49 5,119,209 +0.17(+0.53%)
May 01, 2017 33.48 33.48 33.23 33.32 3,650,417 -0.13(-0.39%)
Apr 28, 2017 33.33 33.48 33.26 33.45 4,371,901 +0.11(+0.33%)
Apr 27, 2017 33.25 33.42 33.17 33.34 6,105,616 +0.16(+0.48%)
Apr 26, 2017 33.16 33.30 33.05 33.18 9,642,019 +0.09(+0.27%)
Apr 25, 2017 32.90 33.21 32.85 33.09 59,183,768 +0.37(+1.13%)
Apr 24, 2017 32.55 34.00 32.29 32.72 7,415,946 -0.19(-0.58%)
Apr 21, 2017 32.82 33.08 32.66 32.91 2,297,219 -0.09(-0.27%)
Apr 20, 2017 32.97 33.14 32.50 33.00 1,281,417 +0.15(+0.46%)
Apr 19, 2017 33.09 33.39 32.72 32.85 2,357,704 -0.19(-0.58%)
Apr 18, 2017 31.64 33.32 31.31 33.04 5,341,691 +1.05(+3.28%)
Apr 17, 2017 32.42 32.49 31.81 31.99 2,544,301 -0.43(-1.33%)
Apr 13, 2017 32.97 32.98 32.39 32.42 2,764,627 -0.57(-1.73%)
Apr 12, 2017 32.77 33.18 32.61 32.99 5,005,560 +0.23(+0.70%)
Apr 11, 2017 32.30 33.00 32.24 32.76 4,334,205 +0.26(+0.80%)
Apr 10, 2017 33.30 33.58 31.36 32.50 13,564,794 +2.73(+9.17%)
Apr 07, 2017 25.45 30.64 25.41 29.77 24,388,712 +4.55(+18.04%)
Apr 06, 2017 24.00 25.57 24.00 25.22 3,127,608 +1.26(+5.26%)
Apr 05, 2017 23.52 24.55 23.52 23.96 2,638,340 +0.63(+2.70%)
Apr 04, 2017 23.55 24.24 23.17 23.33 1,889,729 -0.36(-1.52%)
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.