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, 2011 7.060 7.150 6.895 7.000 734,584 -0.06(-0.85%)
Jun 29, 2011 7.020 7.150 7.010 7.060 848,659 +0.08(+1.15%)
Jun 28, 2011 6.910 7.010 6.860 6.980 1,820,023 +0.08(+1.16%)
Jun 27, 2011 6.800 6.910 6.620 6.900 757,730 +0.05(+0.73%)
Jun 24, 2011 6.490 6.870 6.490 6.850 1,700,774 +0.37(+5.71%)
Jun 23, 2011 6.410 6.550 6.300 6.480 428,114 +0.01(+0.15%)
Jun 22, 2011 6.500 6.630 6.430 6.470 411,525 -0.07(-1.07%)
Jun 21, 2011 6.570 6.700 6.440 6.540 504,403 +0.00(+0.00%)
Jun 20, 2011 6.450 6.545 6.180 6.540 752,004 +0.35(+5.65%)
Jun 17, 2011 6.690 6.690 6.180 6.190 1,977,189 -0.47(-7.06%)
Jun 16, 2011 6.590 6.730 6.470 6.660 891,220 +0.06(+0.91%)
Jun 15, 2011 6.820 6.890 6.570 6.600 643,137 -0.29(-4.21%)
Jun 14, 2011 6.920 7.000 6.810 6.890 740,164 +0.03(+0.44%)
Jun 13, 2011 6.560 6.910 6.560 6.860 998,406 +0.31(+4.73%)
Jun 10, 2011 6.700 6.740 6.450 6.550 430,339 -0.19(-2.82%)
Jun 09, 2011 6.700 6.820 6.650 6.740 395,108 +0.06(+0.90%)
Jun 08, 2011 6.730 6.820 6.620 6.680 393,485 -0.08(-1.18%)
Jun 07, 2011 6.500 6.830 6.450 6.760 946,313 +0.34(+5.30%)
Jun 06, 2011 6.770 6.780 6.420 6.420 976,273 -0.07(-1.08%)
Jun 03, 2011 6.470 6.600 6.300 6.490 644,161 -0.54(-7.68%)
May 24, 2011 6.840 7.080 6.760 7.030 1,046,102 +0.20(+2.93%)
May 23, 2011 6.730 6.870 6.650 6.830 660,489 +0.02(+0.29%)
May 20, 2011 6.810 6.840 6.700 6.810 299,987 -0.03(-0.44%)
May 19, 2011 6.940 6.970 6.760 6.840 312,748 -0.05(-0.73%)
May 18, 2011 6.880 6.950 6.740 6.890 496,838 +0.04(+0.58%)
May 17, 2011 6.560 6.860 6.540 6.850 544,940 +0.24(+3.63%)
May 16, 2011 6.750 6.820 6.570 6.610 407,364 -0.21(-3.08%)
May 13, 2011 6.800 6.940 6.650 6.820 373,861 +0.03(+0.44%)
May 12, 2011 6.610 6.790 6.500 6.790 377,623 +0.12(+1.80%)
May 11, 2011 6.760 6.760 6.540 6.670 311,725 -0.09(-1.33%)
May 10, 2011 6.750 6.770 6.670 6.760 456,578 +0.07(+1.05%)
May 09, 2011 6.510 6.690 6.480 6.690 386,722 +0.19(+2.92%)
May 06, 2011 6.360 6.610 6.250 6.500 607,845 +0.19(+3.01%)
May 05, 2011 6.100 6.430 6.000 6.310 562,521 +0.15(+2.44%)
May 04, 2011 6.560 6.560 6.050 6.160 662,666 -0.37(-5.67%)
May 03, 2011 6.430 6.580 6.260 6.530 569,257 -0.01(-0.15%)
May 02, 2011 6.600 6.880 6.500 6.540 577,289 -0.08(-1.21%)
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%)
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.