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 30, 2009 1.470 1.530 1.430 1.450 533,811 -0.04(-2.68%)
Oct 29, 2009 1.460 1.530 1.430 1.490 495,075 +0.04(+2.76%)
Oct 28, 2009 1.500 1.510 1.440 1.450 574,143 -0.06(-3.97%)
Oct 27, 2009 1.510 1.510 1.490 1.510 370,173 +0.00(+0.00%)
Oct 26, 2009 1.510 1.550 1.490 1.510 504,498 +0.00(+0.00%)
Oct 23, 2009 1.510 1.540 1.490 1.510 471,346 -0.03(-1.95%)
Oct 22, 2009 1.460 1.540 1.450 1.540 469,283 +0.08(+5.48%)
Oct 21, 2009 1.550 1.550 1.400 1.460 489,797 -0.08(-5.19%)
Oct 20, 2009 1.550 1.600 1.535 1.540 458,731 -0.02(-1.28%)
Oct 19, 2009 1.550 1.590 1.510 1.560 792,342 +0.01(+0.65%)
Oct 16, 2009 1.410 1.640 1.400 1.550 2,150,177 +0.12(+8.39%)
Oct 15, 2009 1.420 1.450 1.390 1.430 864,939 -0.01(-0.69%)
Oct 14, 2009 1.330 1.440 1.310 1.440 1,165,168 +0.14(+10.77%)
Oct 13, 2009 1.300 1.320 1.290 1.300 213,618 +0.00(+0.00%)
Oct 12, 2009 1.320 1.340 1.280 1.300 426,913 +0.00(+0.00%)
Oct 09, 2009 1.270 1.300 1.270 1.300 219,971 +0.03(+2.36%)
Oct 08, 2009 1.340 1.360 1.270 1.270 321,101 -0.06(-4.51%)
Oct 07, 2009 1.270 1.370 1.270 1.330 637,385 +0.07(+5.56%)
Oct 06, 2009 1.240 1.310 1.230 1.260 454,858 +0.03(+2.44%)
Oct 05, 2009 1.270 1.280 1.220 1.230 417,517 -0.04(-3.15%)
Oct 02, 2009 1.320 1.330 1.270 1.270 652,604 -0.10(-7.30%)
Oct 01, 2009 1.350 1.410 1.340 1.370 1,492,225 +0.00(+0.00%)
Sep 30, 2009 1.400 1.400 1.330 1.370 655,504 -0.03(-2.14%)
Sep 29, 2009 1.430 1.430 1.360 1.400 1,065,240 -0.02(-1.41%)
Sep 28, 2009 1.350 1.420 1.330 1.420 1,284,989 +0.07(+5.19%)
Sep 25, 2009 1.310 1.350 1.290 1.350 727,944 +0.03(+2.27%)
Sep 24, 2009 1.260 1.350 1.250 1.320 2,337,059 +0.06(+4.76%)
Sep 23, 2009 1.350 1.370 1.260 1.260 1,081,806 -0.08(-5.97%)
Sep 22, 2009 1.370 1.380 1.300 1.340 1,192,017 +0.02(+1.52%)
Sep 21, 2009 1.310 1.360 1.310 1.320 488,863 +0.00(+0.00%)
Sep 18, 2009 1.380 1.410 1.310 1.320 838,704 -0.05(-3.65%)
Sep 17, 2009 1.340 1.540 1.300 1.370 2,772,954 +0.03(+2.24%)
Sep 16, 2009 1.370 1.370 1.320 1.340 470,988 -0.02(-1.47%)
Sep 15, 2009 1.370 1.390 1.330 1.360 480,797 -0.01(-0.73%)
Sep 14, 2009 1.320 1.390 1.280 1.370 731,131 +0.04(+3.01%)
Sep 11, 2009 1.390 1.390 1.310 1.330 674,923 -0.06(-4.32%)
Sep 10, 2009 1.320 1.480 1.290 1.390 1,388,355 +0.07(+5.30%)
Sep 09, 2009 1.440 1.470 1.290 1.320 3,251,896 -0.22(-14.29%)
Sep 08, 2009 1.260 1.650 1.140 1.540 9,255,029 +0.32(+26.23%)
Sep 04, 2009 1.240 1.290 1.190 1.220 1,201,201 -0.03(-2.40%)
Sep 03, 2009 1.300 1.320 1.220 1.250 1,192,071 -0.04(-3.10%)
Sep 02, 2009 1.280 1.290 1.230 1.290 450,664 +0.01(+0.78%)
Sep 01, 2009 1.290 1.360 1.220 1.280 747,863 -0.03(-2.29%)
Aug 31, 2009 1.270 1.310 1.250 1.310 840,805 +0.02(+1.55%)
Aug 28, 2009 1.340 1.380 1.290 1.290 350,604 -0.03(-2.27%)
Aug 27, 2009 1.390 1.390 1.280 1.320 528,769 -0.05(-3.65%)
Aug 26, 2009 1.410 1.410 1.360 1.370 368,440 -0.04(-2.84%)
Aug 25, 2009 1.410 1.450 1.390 1.410 396,079 +0.01(+0.71%)
Aug 24, 2009 1.450 1.490 1.350 1.400 830,835 +0.02(+1.45%)
Aug 21, 2009 1.300 1.400 1.260 1.380 1,077,703 +0.11(+8.66%)
Aug 20, 2009 1.270 1.290 1.230 1.270 508,456 +0.01(+0.79%)
Aug 19, 2009 1.210 1.310 1.200 1.260 875,702 +0.04(+3.28%)
Aug 18, 2009 1.160 1.220 1.120 1.220 469,559 +0.07(+6.09%)
Aug 17, 2009 1.090 1.170 1.090 1.150 843,765 -0.01(-0.86%)
Aug 14, 2009 1.250 1.250 1.150 1.160 554,931 -0.06(-4.92%)
Aug 13, 2009 1.230 1.240 1.200 1.220 394,924 -0.02(-1.61%)
Aug 12, 2009 1.160 1.240 1.070 1.240 1,342,556 +0.06(+5.08%)
Aug 11, 2009 1.250 1.270 1.140 1.180 1,661,961 -0.14(-10.61%)
Aug 10, 2009 1.350 1.350 1.250 1.320 929,566 -0.02(-1.49%)
Aug 07, 2009 1.350 1.400 1.320 1.340 765,508 +0.01(+0.75%)
Aug 06, 2009 1.460 1.470 1.330 1.330 970,888 -0.12(-8.28%)
Aug 05, 2009 1.600 1.600 1.250 1.450 3,582,932 -0.06(-3.97%)
Aug 04, 2009 1.520 1.550 1.450 1.510 2,044,906 +0.03(+2.03%)
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.