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 (%)
Jul 31, 2012 13.97 14.16 13.63 13.67 937,237 -0.40(-2.84%)
Jul 30, 2012 14.10 14.23 13.78 14.07 1,322,362 -0.06(-0.42%)
Jul 27, 2012 14.12 14.29 14.07 14.13 652,130 +0.03(+0.21%)
Jul 26, 2012 14.12 14.50 14.02 14.10 1,431,636 +0.06(+0.43%)
Jul 25, 2012 13.57 14.10 13.53 14.04 2,412,806 +0.51(+3.77%)
Jul 24, 2012 13.70 13.80 13.40 13.53 1,635,496 -0.20(-1.46%)
Jul 23, 2012 14.02 14.03 13.02 13.73 3,649,873 -1.17(-7.85%)
Jul 20, 2012 15.17 15.23 14.56 14.90 1,604,043 -0.39(-2.55%)
Jul 19, 2012 16.04 16.04 14.93 15.29 1,948,969 -0.72(-4.50%)
Jul 18, 2012 16.21 16.38 15.96 16.01 921,587 -0.19(-1.17%)
Jul 17, 2012 16.32 16.42 16.00 16.20 794,492 -0.01(-0.06%)
Jul 16, 2012 16.23 16.34 15.91 16.21 794,354 -0.14(-0.86%)
Jul 13, 2012 16.48 16.70 16.34 16.35 1,191,949 -0.01(-0.06%)
Jul 12, 2012 16.14 16.49 15.91 16.36 1,104,624 +0.07(+0.43%)
Jul 11, 2012 15.82 16.34 15.68 16.29 2,972,221 +0.50(+3.17%)
Jul 10, 2012 16.75 16.75 15.60 15.79 1,654,462 -0.76(-4.59%)
Jul 09, 2012 15.94 16.87 15.88 16.55 2,565,840 +0.81(+5.15%)
Jul 06, 2012 16.35 16.40 15.60 15.74 1,338,348 -0.72(-4.37%)
Jul 05, 2012 16.41 16.70 16.39 16.46 778,984 +0.08(+0.49%)
Jul 03, 2012 16.35 16.49 16.23 16.38 399,742 +0.15(+0.92%)
Jul 02, 2012 15.80 16.25 15.78 16.23 1,518,083 +0.46(+2.92%)
Jun 29, 2012 15.87 15.97 15.64 15.77 842,487 +0.32(+2.07%)
Jun 28, 2012 15.70 15.83 14.74 15.45 1,664,051 -0.32(-2.03%)
Jun 27, 2012 15.85 16.02 15.76 15.77 767,747 -0.05(-0.32%)
Jun 26, 2012 15.63 16.09 15.60 15.82 2,158,023 +0.25(+1.61%)
Jun 25, 2012 15.07 15.78 15.04 15.57 1,274,664 +0.44(+2.91%)
Jun 22, 2012 14.85 15.38 14.77 15.13 1,815,447 +0.42(+2.82%)
Jun 21, 2012 14.98 15.20 14.67 14.71 973,462 -0.27(-1.77%)
Jun 20, 2012 15.14 15.36 14.95 14.98 1,133,282 -0.08(-0.53%)
Jun 19, 2012 14.89 15.13 14.84 15.06 868,602 +0.26(+1.76%)
Jun 18, 2012 14.62 14.95 14.50 14.80 827,964 +0.20(+1.37%)
Jun 15, 2012 14.42 14.81 14.30 14.60 2,256,570 +0.16(+1.11%)
Jun 14, 2012 14.50 14.55 14.16 14.44 1,112,560 +0.00(+0.00%)
Jun 13, 2012 14.69 14.77 14.37 14.44 870,741 -0.19(-1.30%)
Jun 12, 2012 14.31 14.71 14.25 14.63 663,858 +0.26(+1.81%)
Jun 11, 2012 14.82 14.98 14.36 14.37 1,479,218 -0.11(-0.76%)
Jun 08, 2012 14.05 14.62 13.91 14.48 1,048,566 +0.37(+2.62%)
Jun 07, 2012 14.23 14.40 13.96 14.11 769,423 +0.13(+0.93%)
Jun 06, 2012 14.24 14.50 13.72 13.98 1,573,010 -0.16(-1.13%)
Jun 05, 2012 13.80 14.44 13.68 14.14 1,636,450 +0.29(+2.09%)
Jun 04, 2012 13.36 13.89 13.24 13.85 886,101 +0.55(+4.14%)
Jun 01, 2012 13.46 13.58 13.24 13.30 786,292 -0.35(-2.56%)
May 31, 2012 13.75 13.79 13.35 13.65 885,148 -0.14(-1.02%)
May 30, 2012 13.77 13.98 13.55 13.79 882,625 -0.03(-0.22%)
May 29, 2012 13.83 13.96 13.39 13.82 1,021,019 +0.12(+0.88%)
May 25, 2012 13.64 13.71 13.49 13.70 899,892 +0.11(+0.81%)
May 24, 2012 13.61 13.62 13.30 13.59 644,970 -0.01(-0.07%)
May 23, 2012 13.71 13.75 13.21 13.60 937,673 -0.03(-0.22%)
May 22, 2012 13.54 13.87 13.50 13.63 2,022,270 +0.13(+0.96%)
May 21, 2012 13.01 13.55 12.95 13.50 1,212,110 +0.55(+4.25%)
May 18, 2012 12.87 13.09 12.79 12.95 1,136,674 +0.07(+0.54%)
May 17, 2012 13.12 13.12 12.83 12.88 1,012,386 -0.17(-1.30%)
May 16, 2012 13.07 13.20 12.97 13.05 1,094,817 +0.02(+0.15%)
May 15, 2012 12.95 13.25 12.95 13.03 794,860 +0.08(+0.62%)
May 14, 2012 12.60 13.09 12.57 12.95 1,287,929 +0.20(+1.57%)
May 11, 2012 12.27 12.75 12.27 12.75 818,203 +0.36(+2.91%)
May 10, 2012 12.42 12.50 12.30 12.39 608,501 +0.14(+1.14%)
May 09, 2012 12.22 12.59 12.21 12.25 1,068,645 -0.08(-0.65%)
May 08, 2012 11.74 12.35 11.19 12.33 1,898,099 +0.11(+0.90%)
May 07, 2012 12.01 12.26 11.86 12.22 757,607 +0.15(+1.24%)
May 04, 2012 12.38 12.53 12.06 12.07 912,340 -0.44(-3.52%)
May 03, 2012 12.21 12.55 12.21 12.51 1,236,657 +0.25(+2.04%)
May 02, 2012 12.00 12.29 11.92 12.26 574,970 +0.19(+1.57%)
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.