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 (%)
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%)
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.