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 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.