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 (%)
Mar 31, 2015 48.00 48.19 47.19 47.51 1,100,066 -0.57(-1.19%)
Mar 30, 2015 48.61 48.94 47.73 48.08 1,565,051 -0.40(-0.83%)
Mar 27, 2015 46.50 48.95 46.33 48.48 1,994,962 +2.21(+4.78%)
Mar 26, 2015 44.48 47.10 44.13 46.27 1,745,523 +0.61(+1.34%)
Mar 25, 2015 48.33 48.64 45.60 45.66 1,800,592 -2.50(-5.19%)
Mar 24, 2015 49.11 50.34 48.10 48.16 1,480,264 -0.82(-1.67%)
Mar 23, 2015 48.90 49.27 47.82 48.98 1,398,805 -0.05(-0.10%)
Mar 20, 2015 49.88 50.46 48.28 49.03 2,518,094 -0.41(-0.83%)
Mar 19, 2015 48.04 49.70 47.36 49.44 3,002,817 +1.29(+2.68%)
Mar 18, 2015 47.32 49.42 46.77 48.15 5,635,247 +4.31(+9.83%)
Mar 17, 2015 42.99 44.22 42.62 43.84 2,293,846 +0.62(+1.43%)
Mar 16, 2015 41.50 43.59 41.34 43.22 2,895,583 +1.94(+4.70%)
Mar 13, 2015 43.08 45.16 41.18 41.28 4,845,243 -2.10(-4.84%)
Mar 12, 2015 47.39 47.40 41.26 43.38 6,922,683 -3.63(-7.72%)
Mar 11, 2015 46.13 47.40 46.12 47.01 2,304,939 +1.57(+3.46%)
Mar 10, 2015 46.59 46.80 43.06 45.44 9,050,017 -6.40(-12.35%)
Mar 09, 2015 49.83 52.02 49.74 51.84 1,580,840 +2.01(+4.03%)
Mar 06, 2015 50.79 50.95 49.02 49.83 1,255,585 -1.05(-2.06%)
Mar 05, 2015 51.65 52.20 50.48 50.88 1,448,268 -0.31(-0.61%)
Mar 04, 2015 49.10 52.47 49.33 51.19 2,573,242 +1.86(+3.77%)
Mar 03, 2015 51.50 51.90 47.51 49.33 6,688,138 -4.38(-8.15%)
Mar 02, 2015 53.60 53.99 52.65 53.71 2,443,644 -0.10(-0.19%)
Feb 27, 2015 52.93 55.86 52.62 53.81 3,505,672 +0.34(+0.64%)
Feb 26, 2015 49.10 53.99 48.69 53.47 4,867,937 +7.07(+15.24%)
Feb 25, 2015 47.45 47.45 46.22 46.40 2,286,656 -0.96(-2.03%)
Feb 24, 2015 47.95 48.08 46.83 47.36 875,428 -0.69(-1.44%)
Feb 23, 2015 48.21 48.94 47.73 48.05 960,540 +0.03(+0.06%)
Feb 20, 2015 47.91 48.13 47.44 48.02 813,553 +0.09(+0.19%)
Feb 19, 2015 47.44 48.50 47.31 47.93 735,051 +0.30(+0.63%)
Feb 18, 2015 47.72 48.63 46.76 47.63 972,533 -0.11(-0.23%)
Feb 17, 2015 47.09 47.82 47.00 47.74 877,087 +0.46(+0.97%)
Feb 13, 2015 47.46 47.28 47.28 47.28 1,088,200 -0.25(-0.53%)
Feb 12, 2015 47.41 47.88 46.73 47.53 872,753 +0.46(+0.98%)
Feb 11, 2015 46.66 47.62 46.53 47.07 1,254,535 +0.48(+1.03%)
Feb 10, 2015 47.02 47.29 45.75 46.59 1,324,661 -0.05(-0.11%)
Feb 09, 2015 47.36 47.79 46.62 46.64 1,295,023 -0.72(-1.52%)
Feb 06, 2015 46.65 48.00 46.01 47.36 1,852,424 +1.12(+2.42%)
Feb 05, 2015 45.00 46.70 44.86 46.24 1,882,327 +1.86(+4.19%)
Feb 04, 2015 43.57 44.73 42.77 44.38 1,165,364 +0.64(+1.46%)
Feb 03, 2015 43.19 43.81 42.10 43.74 1,151,882 +0.71(+1.65%)
Feb 02, 2015 43.37 43.46 41.81 43.03 1,341,182 +0.45(+1.06%)
Jan 30, 2015 42.86 43.57 42.14 42.58 11,028,636 -0.64(-1.47%)
Jan 29, 2015 43.00 43.34 41.74 43.22 1,297,505 +0.21(+0.48%)
Jan 28, 2015 43.55 43.88 43.00 43.01 1,476,679 +0.01(+0.02%)
Jan 27, 2015 41.67 43.31 41.65 43.00 871,934 +0.74(+1.75%)
Jan 26, 2015 42.73 43.15 41.92 42.26 1,417,519 -0.09(-0.21%)
Jan 23, 2015 41.69 42.67 41.57 42.35 1,042,030 +0.80(+1.93%)
Jan 22, 2015 42.24 42.37 40.61 41.55 1,169,697 -0.43(-1.02%)
Jan 21, 2015 43.24 43.25 41.75 41.98 781,644 -1.11(-2.58%)
Jan 20, 2015 43.73 44.30 42.14 43.09 1,354,461 +0.52(+1.22%)
Jan 16, 2015 40.36 42.72 40.14 42.57 876,532 +2.11(+5.22%)
Jan 15, 2015 41.98 42.49 40.28 40.46 1,444,484 -1.28(-3.07%)
Jan 14, 2015 40.75 42.25 40.22 41.74 860,304 +0.46(+1.11%)
Jan 13, 2015 40.82 41.77 40.33 41.28 1,174,507 +0.77(+1.90%)
Jan 12, 2015 40.82 41.28 40.27 40.51 828,145 -0.21(-0.52%)
Jan 09, 2015 40.31 40.96 40.11 40.72 1,054,911 +0.44(+1.09%)
Jan 08, 2015 38.66 40.56 38.66 40.28 1,386,361 +2.12(+5.56%)
Jan 07, 2015 36.68 38.18 36.56 38.16 1,234,920 +1.74(+4.78%)
Jan 06, 2015 37.18 37.69 35.87 36.42 935,335 -0.70(-1.89%)
Jan 05, 2015 35.96 38.02 35.86 37.12 1,243,000 +1.05(+2.91%)
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.