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 (%)
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%)
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.