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 (%)
Sep 28, 2007 7.630 7.700 7.320 7.490 243,294 -0.17(-2.22%)
Sep 27, 2007 7.790 7.800 7.590 7.660 128,043 -0.14(-1.79%)
Sep 26, 2007 7.590 7.800 7.510 7.800 273,164 +0.26(+3.45%)
Sep 25, 2007 7.300 7.570 7.230 7.540 125,077 +0.19(+2.59%)
Sep 24, 2007 7.420 7.480 7.260 7.350 142,148 -0.10(-1.34%)
Sep 21, 2007 7.510 7.510 7.350 7.450 280,338 +0.01(+0.13%)
Sep 20, 2007 7.510 7.580 7.290 7.440 182,005 -0.09(-1.20%)
Sep 19, 2007 7.630 7.670 7.430 7.530 205,472 -0.01(-0.13%)
Sep 18, 2007 7.310 7.630 7.190 7.540 207,281 +0.25(+3.43%)
Sep 17, 2007 7.320 7.340 7.120 7.290 138,793 -0.07(-0.95%)
Sep 14, 2007 7.400 7.430 7.230 7.360 211,659 -0.06(-0.81%)
Sep 13, 2007 7.490 7.580 7.370 7.420 293,040 -0.04(-0.54%)
Sep 12, 2007 7.450 7.700 7.400 7.460 169,594 -0.04(-0.53%)
Sep 11, 2007 7.580 7.600 7.400 7.500 166,953 -0.03(-0.40%)
Sep 10, 2007 7.630 7.690 7.390 7.530 377,369 -0.08(-1.05%)
Sep 07, 2007 7.700 7.700 7.550 7.610 136,207 -0.08(-1.04%)
Sep 06, 2007 7.670 7.760 7.620 7.690 376,012 +0.06(+0.79%)
Sep 05, 2007 7.700 7.730 7.550 7.630 216,007 -0.07(-0.91%)
Sep 04, 2007 7.550 7.780 7.470 7.700 227,410 +0.10(+1.32%)
Aug 31, 2007 7.680 7.680 7.450 7.600 179,900 +0.05(+0.66%)
Aug 30, 2007 7.490 7.720 7.410 7.550 136,439 -0.04(-0.53%)
Aug 29, 2007 7.560 7.690 7.420 7.590 97,455 +0.06(+0.80%)
Aug 28, 2007 7.590 7.620 7.400 7.530 179,243 -0.10(-1.31%)
Aug 27, 2007 7.700 7.750 7.500 7.630 95,173 -0.02(-0.26%)
Aug 24, 2007 7.680 7.700 7.380 7.650 118,355 -0.01(-0.13%)
Aug 23, 2007 7.570 7.660 7.350 7.660 183,233 +0.04(+0.52%)
Aug 22, 2007 7.530 7.720 7.530 7.620 226,555 +0.10(+1.33%)
Aug 21, 2007 7.650 7.650 7.450 7.520 102,265 -0.08(-1.05%)
Aug 20, 2007 7.670 7.800 7.410 7.600 179,106 -0.07(-0.91%)
Aug 17, 2007 7.940 7.960 7.580 7.670 398,717 +0.18(+2.40%)
Aug 16, 2007 7.400 7.640 7.250 7.490 380,872 +0.08(+1.08%)
Aug 15, 2007 7.300 7.550 7.200 7.410 354,549 +0.16(+2.21%)
Aug 14, 2007 7.290 7.400 7.160 7.250 391,588 -0.06(-0.82%)
Aug 13, 2007 7.500 7.500 7.060 7.310 597,968 -0.11(-1.48%)
Aug 10, 2007 7.540 7.980 6.960 7.420 1,091,049 -0.38(-4.87%)
Aug 09, 2007 7.500 8.000 7.260 7.800 1,390,424 +0.35(+4.70%)
Aug 08, 2007 7.070 7.750 6.960 7.450 1,261,971 +0.39(+5.52%)
Aug 07, 2007 7.070 7.170 6.906 7.060 479,885 -0.05(-0.70%)
Aug 06, 2007 6.950 7.130 6.690 7.110 434,584 +0.18(+2.60%)
Aug 03, 2007 6.890 7.020 6.790 6.930 459,301 -0.11(-1.56%)
Aug 02, 2007 6.810 7.100 6.510 7.040 662,941 +0.23(+3.38%)
Aug 01, 2007 6.750 6.860 6.530 6.810 582,210 +0.03(+0.44%)
Jul 31, 2007 6.840 6.890 6.660 6.780 362,955 -0.02(-0.29%)
Jul 30, 2007 6.860 6.860 6.630 6.800 259,965 +0.04(+0.59%)
Jul 27, 2007 6.560 6.840 6.480 6.760 897,022 +0.12(+1.81%)
Jul 26, 2007 6.800 6.850 6.420 6.640 379,683 -0.23(-3.35%)
Jul 25, 2007 7.090 7.130 6.748 6.870 295,650 -0.14(-2.00%)
Jul 24, 2007 7.150 7.240 6.900 7.010 414,328 -0.24(-3.31%)
Jul 23, 2007 7.350 7.350 7.140 7.250 137,090 -0.08(-1.09%)
Jul 20, 2007 7.360 7.360 7.110 7.330 479,218 -0.05(-0.68%)
Jul 19, 2007 7.250 7.400 7.180 7.380 342,348 +0.24(+3.36%)
Jul 18, 2007 7.090 7.160 7.020 7.140 250,306 +0.00(+0.00%)
Jul 17, 2007 7.120 7.240 7.000 7.140 257,071 +0.03(+0.42%)
Jul 16, 2007 6.950 7.110 6.910 7.110 472,243 +0.12(+1.72%)
Jul 13, 2007 7.000 7.000 6.930 6.990 269,347 +0.01(+0.14%)
Jul 12, 2007 6.940 6.980 6.840 6.980 110,066 +0.10(+1.45%)
Jul 11, 2007 6.880 6.968 6.760 6.880 213,901 -0.03(-0.43%)
Jul 10, 2007 7.000 7.100 6.850 6.910 433,296 -0.09(-1.29%)
Jul 09, 2007 7.000 7.030 6.820 7.000 162,819 +0.00(+0.00%)
Jul 06, 2007 6.980 7.010 6.940 7.000 584,694 +0.00(+0.00%)
Jul 05, 2007 6.800 7.010 6.780 7.000 265,738 +0.07(+1.01%)
Jul 03, 2007 6.800 7.100 6.800 6.930 86,779 -0.01(-0.14%)
Jul 02, 2007 6.910 7.340 6.750 6.940 522,410 -0.05(-0.72%)
Jun 29, 2007 6.460 7.250 6.400 6.990 2,094,900 +0.52(+8.04%)
Jun 28, 2007 6.370 6.490 6.290 6.470 212,748 +0.13(+2.05%)
Jun 27, 2007 6.310 6.430 6.100 6.340 426,648 -0.03(-0.47%)
Jun 26, 2007 6.280 6.480 6.250 6.370 287,463 +0.10(+1.59%)
Jun 25, 2007 6.270 6.590 6.110 6.270 331,843 -0.02(-0.32%)
Jun 22, 2007 6.370 6.430 6.160 6.290 488,501 -0.13(-2.02%)
Jun 21, 2007 6.450 6.640 6.275 6.420 312,151 +0.03(+0.47%)
Jun 20, 2007 6.570 6.820 6.330 6.390 298,200 -0.19(-2.89%)
Jun 19, 2007 6.730 6.890 6.540 6.580 267,500 -0.09(-1.35%)
Jun 18, 2007 6.670 6.920 6.550 6.670 234,300 -0.02(-0.30%)
Jun 15, 2007 6.930 6.930 6.550 6.690 356,600 -0.08(-1.18%)
Jun 14, 2007 6.780 6.900 6.660 6.770 173,200 +0.05(+0.74%)
Jun 13, 2007 6.770 6.840 6.690 6.720 240,800 -0.01(-0.15%)
Jun 12, 2007 6.790 7.000 6.560 6.730 312,200 -0.07(-1.03%)
Jun 11, 2007 6.360 7.000 6.360 6.800 338,571 +0.43(+6.75%)
Jun 08, 2007 6.290 6.660 6.290 6.370 189,345 -0.06(-0.93%)
Jun 07, 2007 6.630 7.010 6.230 6.430 485,593 -0.25(-3.74%)
Jun 06, 2007 6.730 6.960 6.450 6.680 429,413 -0.11(-1.62%)
Jun 05, 2007 6.830 7.000 6.600 6.790 282,855 -0.08(-1.16%)
Jun 04, 2007 7.050 7.100 6.760 6.870 203,174 -0.14(-2.00%)
Jun 01, 2007 7.090 7.170 6.950 7.010 252,873 +0.01(+0.21%)
May 31, 2007 6.940 7.100 6.830 6.995 1,131,857 +0.13(+1.97%)
May 30, 2007 6.840 6.980 6.660 6.860 310,172 -0.01(-0.15%)
May 29, 2007 6.840 7.050 6.710 6.870 247,613 +0.01(+0.15%)
May 25, 2007 6.710 7.000 6.560 6.860 294,998 +0.19(+2.85%)
May 24, 2007 6.610 7.000 6.430 6.670 313,525 +0.03(+0.45%)
May 23, 2007 6.850 6.850 6.530 6.640 265,528 -0.09(-1.34%)
May 22, 2007 6.770 6.850 6.670 6.730 318,001 -0.07(-1.03%)
May 21, 2007 6.770 6.990 6.600 6.800 432,150 +0.03(+0.44%)
May 18, 2007 6.700 6.920 6.480 6.770 1,526,717 +0.10(+1.50%)
May 17, 2007 6.620 6.800 6.480 6.670 332,970 +0.02(+0.30%)
May 16, 2007 6.660 7.350 6.360 6.650 281,754 +0.02(+0.30%)
May 15, 2007 6.590 7.000 6.160 6.630 835,886 +0.01(+0.15%)
May 14, 2007 7.050 7.050 6.500 6.620 637,385 -0.38(-5.43%)
May 11, 2007 7.050 7.200 6.810 7.000 455,041 -0.05(-0.71%)
May 10, 2007 7.320 7.390 7.000 7.050 543,661 -0.32(-4.34%)
May 09, 2007 7.100 7.710 7.000 7.370 355,767 +0.25(+3.51%)
May 08, 2007 7.240 7.240 6.860 7.120 387,646 -0.20(-2.73%)
May 07, 2007 7.300 7.400 7.260 7.320 255,464 +0.00(+0.00%)
May 04, 2007 7.260 7.410 7.260 7.320 303,548 +0.01(+0.14%)
May 03, 2007 7.360 7.420 7.270 7.310 198,378 -0.07(-0.95%)
May 02, 2007 6.950 7.520 6.950 7.380 205,286 +0.03(+0.41%)
May 01, 2007 7.220 7.400 7.000 7.350 281,257 +0.11(+1.52%)
Apr 30, 2007 7.300 7.500 7.150 7.240 352,223 -0.06(-0.82%)
Apr 27, 2007 7.250 7.350 7.250 7.300 275,645 -0.02(-0.27%)
Apr 26, 2007 7.200 7.330 7.200 7.320 216,416 +0.02(+0.27%)
Apr 25, 2007 7.350 7.356 7.270 7.300 163,283 -0.03(-0.41%)
Apr 24, 2007 7.240 7.380 7.240 7.330 300,029 +0.03(+0.41%)
Apr 23, 2007 7.240 7.370 7.240 7.300 227,927 -0.08(-1.08%)
Apr 20, 2007 7.510 7.550 7.310 7.380 258,020 -0.01(-0.14%)
Apr 19, 2007 7.240 7.560 7.240 7.390 487,554 -0.06(-0.81%)
Apr 18, 2007 7.390 7.730 7.200 7.450 167,528 +0.01(+0.13%)
Apr 17, 2007 7.570 7.590 7.160 7.440 412,587 -0.06(-0.80%)
Apr 16, 2007 7.210 7.590 7.210 7.500 436,304 +0.15(+2.04%)
Apr 13, 2007 7.190 7.470 7.060 7.350 1,010,359 +0.20(+2.80%)
Apr 12, 2007 6.630 7.170 6.600 7.150 593,659 +0.46(+6.88%)
Apr 11, 2007 6.610 6.690 6.500 6.690 124,692 +0.04(+0.60%)
Apr 10, 2007 6.600 6.750 6.500 6.650 105,977 -0.04(-0.60%)
Apr 09, 2007 6.590 6.750 6.440 6.690 175,477 +0.06(+0.90%)
Apr 05, 2007 6.530 6.630 6.500 6.630 101,197 +0.06(+0.91%)
Apr 04, 2007 6.530 6.750 6.490 6.570 267,064 +0.07(+1.08%)
Apr 03, 2007 6.380 6.630 6.380 6.500 559,984 +0.03(+0.46%)
Apr 02, 2007 6.660 6.660 6.270 6.470 517,511 -0.28(-4.15%)
Mar 30, 2007 6.400 6.830 6.400 6.750 705,810 +0.09(+1.35%)
Mar 29, 2007 6.650 6.850 6.430 6.660 672,735 +0.04(+0.60%)
Mar 28, 2007 6.750 7.000 6.560 6.620 737,913 +0.02(+0.30%)
Mar 27, 2007 6.610 6.790 6.230 6.600 1,817,291 +0.63(+10.55%)
Mar 26, 2007 5.920 5.990 5.880 5.970 72,097 +0.02(+0.34%)
Mar 23, 2007 5.930 5.990 5.880 5.950 75,529 +0.05(+0.85%)
Mar 22, 2007 5.990 6.030 5.870 5.900 163,300 -0.05(-0.84%)
Mar 21, 2007 5.700 6.000 5.590 5.950 181,694 +0.27(+4.75%)
Mar 20, 2007 5.330 5.710 5.290 5.680 255,430 +0.39(+7.37%)
Mar 19, 2007 5.400 5.500 5.250 5.290 135,716 -0.09(-1.67%)
Mar 16, 2007 5.450 5.510 5.300 5.380 294,187 -0.06(-1.10%)
Mar 15, 2007 5.560 5.610 5.360 5.440 155,766 -0.12(-2.16%)
Mar 14, 2007 5.470 5.590 5.290 5.560 167,645 +0.07(+1.28%)
Mar 13, 2007 5.930 5.910 5.380 5.490 202,382 -0.44(-7.42%)
Mar 12, 2007 5.770 6.000 5.770 5.930 122,083 -0.02(-0.34%)
Mar 09, 2007 6.080 6.080 5.840 5.950 134,575 -0.05(-0.83%)
Mar 08, 2007 6.020 6.020 5.830 6.000 167,426 +0.02(+0.33%)
Mar 07, 2007 5.800 6.030 5.710 5.980 235,270 +0.16(+2.75%)
Mar 06, 2007 5.680 5.830 5.530 5.820 144,828 +0.07(+1.22%)
Mar 05, 2007 5.700 5.930 5.300 5.750 204,557 -0.09(-1.54%)
Mar 02, 2007 5.850 5.880 5.650 5.840 193,290 -0.06(-1.02%)
Mar 01, 2007 5.950 5.950 5.730 5.900 111,152 -0.01(-0.17%)
Feb 28, 2007 5.720 6.160 5.560 5.910 172,651 +0.15(+2.60%)
Feb 27, 2007 5.650 5.820 5.500 5.760 205,927 +0.00(+0.00%)
Feb 26, 2007 6.040 6.040 5.640 5.760 221,786 -0.23(-3.84%)
Feb 23, 2007 5.970 6.040 5.870 5.990 204,185 +0.00(+0.00%)
Feb 22, 2007 5.920 6.000 5.850 5.990 101,197 +0.10(+1.70%)
Feb 21, 2007 5.950 6.020 5.850 5.890 76,326 -0.11(-1.83%)
Feb 20, 2007 6.000 6.050 5.870 6.000 296,044 -0.03(-0.50%)
Feb 16, 2007 5.910 6.110 5.810 6.030 449,674 +0.12(+2.03%)
Feb 15, 2007 5.890 5.960 5.810 5.910 121,961 -0.03(-0.51%)
Feb 14, 2007 5.960 5.970 5.800 5.940 84,545 +0.02(+0.34%)
Feb 13, 2007 5.900 6.040 5.810 5.920 85,101 +0.00(+0.00%)
Feb 12, 2007 6.200 6.200 5.850 5.920 105,108 -0.03(-0.50%)
Feb 09, 2007 5.960 6.000 5.810 5.950 115,707 +0.02(+0.34%)
Feb 08, 2007 5.900 5.980 5.740 5.930 117,212 +0.01(+0.17%)
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.