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 (%)
Apr 29, 2011 6.670 6.680 6.440 6.620 356,123 -0.02(-0.30%)
Apr 28, 2011 6.610 6.670 6.520 6.640 345,224 +0.03(+0.45%)
Apr 27, 2011 6.590 6.640 6.450 6.610 237,084 +0.01(+0.15%)
Apr 26, 2011 6.770 6.770 6.570 6.600 699,725 -0.14(-2.00%)
Apr 25, 2011 6.610 6.762 6.500 6.735 504,223 +0.15(+2.20%)
Apr 21, 2011 6.530 6.600 6.250 6.590 562,567 +0.10(+1.62%)
Apr 20, 2011 6.750 6.780 6.330 6.485 820,477 -0.21(-3.06%)
Apr 19, 2011 6.570 6.740 6.470 6.690 770,653 +0.16(+2.45%)
Apr 18, 2011 6.390 6.640 6.140 6.530 795,680 +0.08(+1.24%)
Apr 15, 2011 6.070 6.550 6.070 6.450 1,249,764 +0.40(+6.66%)
Apr 14, 2011 5.700 6.140 5.700 6.048 370,339 +0.28(+4.81%)
Apr 13, 2011 5.900 5.930 5.740 5.770 304,479 -0.10(-1.70%)
Apr 12, 2011 5.720 5.880 5.670 5.870 255,153 +0.10(+1.73%)
Apr 11, 2011 5.830 5.897 5.660 5.770 265,717 -0.12(-2.04%)
Apr 08, 2011 6.080 6.150 5.830 5.890 254,413 -0.13(-2.16%)
Apr 07, 2011 6.230 6.230 6.020 6.020 243,961 -0.18(-2.90%)
Apr 06, 2011 6.340 6.359 6.070 6.200 370,797 -0.10(-1.59%)
Apr 05, 2011 6.010 6.360 6.010 6.300 603,945 +0.28(+4.65%)
Apr 04, 2011 5.890 6.130 5.880 6.020 624,249 +0.15(+2.56%)
Apr 01, 2011 5.820 5.880 5.700 5.870 468,044 +0.10(+1.73%)
Mar 31, 2011 5.820 5.840 5.740 5.770 211,090 -0.05(-0.86%)
Mar 30, 2011 5.780 5.950 5.750 5.820 341,617 +0.04(+0.69%)
Mar 29, 2011 5.450 5.780 5.400 5.780 1,399,395 +0.31(+5.67%)
Mar 28, 2011 5.340 5.520 5.320 5.470 300,112 +0.13(+2.43%)
Mar 25, 2011 5.380 5.420 5.270 5.340 490,379 -0.04(-0.74%)
Mar 24, 2011 5.470 5.530 5.340 5.380 511,294 -0.08(-1.47%)
Mar 23, 2011 5.340 5.460 5.300 5.460 632,209 +0.09(+1.68%)
Mar 22, 2011 5.440 5.540 5.290 5.370 284,410 -0.08(-1.47%)
Mar 21, 2011 5.450 5.750 5.330 5.450 589,526 -0.18(-3.20%)
Mar 18, 2011 5.190 5.710 5.170 5.630 719,647 +0.49(+9.53%)
Mar 17, 2011 5.340 5.360 5.130 5.140 377,776 -0.10(-1.91%)
Mar 16, 2011 5.260 5.370 5.210 5.240 473,837 -0.05(-0.95%)
Mar 15, 2011 5.100 5.430 4.970 5.290 606,812 +0.07(+1.34%)
Mar 14, 2011 5.350 5.390 5.190 5.220 343,582 -0.04(-0.76%)
Mar 11, 2011 5.320 5.340 5.190 5.260 459,541 -0.12(-2.23%)
Mar 10, 2011 5.440 5.480 5.220 5.380 675,137 -0.16(-2.89%)
Mar 09, 2011 5.860 5.860 5.490 5.540 367,657 -0.35(-5.90%)
Mar 08, 2011 5.720 5.910 5.630 5.888 424,250 +0.19(+3.29%)
Mar 07, 2011 5.710 5.730 5.480 5.700 308,573 +0.00(+0.00%)
Mar 04, 2011 5.690 5.700 5.530 5.700 267,419 +0.00(+0.00%)
Mar 03, 2011 5.880 5.880 5.670 5.700 444,294 -0.13(-2.23%)
Mar 02, 2011 5.520 5.860 5.520 5.830 505,152 +0.32(+5.81%)
Mar 01, 2011 5.960 6.000 5.430 5.510 1,241,010 -0.08(-1.43%)
Feb 28, 2011 5.540 5.590 5.410 5.590 497,115 +0.12(+2.19%)
Feb 25, 2011 5.160 5.540 5.160 5.470 333,561 +0.31(+6.01%)
Feb 24, 2011 5.190 5.190 5.070 5.160 544,883 -0.04(-0.77%)
Feb 23, 2011 5.500 5.530 5.150 5.200 537,378 -0.31(-5.63%)
Feb 22, 2011 5.500 5.590 5.390 5.510 424,342 -0.05(-0.90%)
Feb 18, 2011 5.380 5.640 5.300 5.560 754,380 +0.21(+3.93%)
Feb 17, 2011 5.330 5.400 5.300 5.350 348,697 +0.03(+0.56%)
Feb 16, 2011 5.220 5.370 5.190 5.320 301,800 +0.07(+1.33%)
Feb 15, 2011 5.080 5.270 5.050 5.250 352,597 +0.15(+2.94%)
Feb 14, 2011 5.110 5.130 5.060 5.100 314,464 -0.05(-0.97%)
Feb 11, 2011 5.120 5.210 5.079 5.150 137,585 -0.01(-0.19%)
Feb 10, 2011 5.090 5.230 5.040 5.160 304,549 +0.02(+0.39%)
Feb 09, 2011 5.160 5.200 5.000 5.140 400,523 -0.05(-0.96%)
Feb 08, 2011 5.270 5.290 5.140 5.190 362,261 -0.10(-1.89%)
Feb 07, 2011 5.310 5.340 5.220 5.290 245,000 -0.03(-0.56%)
Feb 04, 2011 5.230 5.370 5.210 5.320 312,707 +0.07(+1.33%)
Feb 03, 2011 5.150 5.270 5.000 5.250 445,108 +0.08(+1.55%)
Feb 02, 2011 5.280 5.390 5.140 5.170 249,244 -0.17(-3.18%)
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.