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 (%)
Jan 31, 2013 12.54 13.13 12.54 13.09 868,264 +0.57(+4.55%)
Jan 30, 2013 13.34 13.34 12.44 12.52 1,420,032 -0.89(-6.64%)
Jan 29, 2013 13.77 13.79 12.92 13.41 1,616,708 -0.41(-2.97%)
Jan 28, 2013 14.41 14.50 13.81 13.82 692,658 -0.64(-4.43%)
Jan 25, 2013 14.35 14.55 14.31 14.46 517,226 +0.15(+1.05%)
Jan 24, 2013 14.37 14.51 14.22 14.31 611,719 +0.07(+0.49%)
Jan 23, 2013 14.18 14.39 14.08 14.24 506,844 +0.04(+0.28%)
Jan 22, 2013 14.40 14.42 14.09 14.20 499,959 -0.20(-1.39%)
Jan 18, 2013 14.29 14.55 13.81 14.40 2,606,726 +0.15(+1.05%)
Jan 17, 2013 14.13 14.70 13.45 14.25 2,464,972 +0.25(+1.79%)
Jan 16, 2013 14.19 14.33 13.98 14.00 1,110,308 -0.20(-1.41%)
Jan 15, 2013 13.80 14.27 13.73 14.20 702,284 +0.36(+2.60%)
Jan 14, 2013 14.07 14.68 13.80 13.84 1,654,525 -0.25(-1.77%)
Jan 11, 2013 14.16 14.20 13.85 14.09 831,835 -0.04(-0.28%)
Jan 10, 2013 14.10 14.18 13.95 14.13 502,967 +0.11(+0.78%)
Jan 09, 2013 14.07 14.24 13.99 14.02 555,952 -0.04(-0.28%)
Jan 08, 2013 13.69 14.09 13.66 14.06 370,999 +0.42(+3.08%)
Jan 07, 2013 13.65 13.66 13.40 13.64 283,833 +0.11(+0.81%)
Jan 04, 2013 13.62 13.75 13.48 13.53 476,487 -0.01(-0.07%)
Jan 03, 2013 13.53 13.67 13.48 13.54 399,451 -0.05(-0.37%)
Jan 02, 2013 13.62 13.66 13.49 13.59 515,542 +0.24(+1.80%)
Dec 31, 2012 13.08 13.40 12.93 13.35 590,012 +0.32(+2.46%)
Dec 28, 2012 13.21 13.30 13.01 13.03 407,803 -0.27(-2.03%)
Dec 27, 2012 13.03 13.38 12.97 13.30 609,424 +0.24(+1.84%)
Dec 26, 2012 13.23 13.25 13.01 13.06 431,935 -0.17(-1.28%)
Dec 24, 2012 13.31 13.32 13.07 13.23 232,351 -0.06(-0.45%)
Dec 21, 2012 13.20 13.40 13.00 13.29 1,753,218 -0.01(-0.08%)
Dec 20, 2012 13.52 13.65 13.28 13.30 510,088 -0.25(-1.85%)
Dec 19, 2012 13.25 13.60 13.21 13.55 585,654 +0.27(+2.03%)
Dec 18, 2012 12.96 13.32 12.78 13.28 431,475 +0.38(+2.95%)
Dec 17, 2012 12.96 13.13 12.75 12.90 927,058 +0.13(+1.02%)
Dec 14, 2012 13.10 13.11 12.73 12.77 717,038 -0.33(-2.52%)
Dec 13, 2012 13.35 13.43 13.05 13.10 494,748 -0.28(-2.09%)
Dec 12, 2012 13.42 13.75 13.23 13.38 1,042,524 -0.13(-0.96%)
Dec 11, 2012 12.97 13.53 12.94 13.51 896,528 +0.54(+4.16%)
Dec 10, 2012 12.72 13.10 12.67 12.97 512,668 +0.28(+2.21%)
Dec 07, 2012 12.99 13.04 12.67 12.69 384,511 -0.26(-2.01%)
Dec 06, 2012 12.77 13.24 12.66 12.95 1,358,980 -0.28(-2.12%)
Dec 05, 2012 13.43 13.51 13.17 13.23 356,310 -0.13(-0.97%)
Dec 04, 2012 13.23 13.48 13.11 13.36 766,700 -0.13(-0.96%)
Nov 30, 2012 13.60 13.64 13.39 13.49 482,600 -0.08(-0.59%)
Nov 29, 2012 13.27 13.77 13.20 13.57 857,322 +0.35(+2.65%)
Nov 28, 2012 12.99 13.24 12.85 13.22 704,969 +0.23(+1.77%)
Nov 27, 2012 12.98 13.24 12.91 12.99 520,722 -0.01(-0.08%)
Nov 26, 2012 12.92 13.06 12.86 13.00 654,205 +0.05(+0.39%)
Nov 23, 2012 13.00 13.00 12.90 12.95 214,122 -0.02(-0.15%)
Nov 21, 2012 12.92 13.01 12.88 12.97 397,745 +0.06(+0.46%)
Nov 20, 2012 12.89 13.00 12.84 12.91 582,663 -0.05(-0.39%)
Nov 19, 2012 12.86 13.06 12.75 12.96 568,730 +0.20(+1.57%)
Nov 16, 2012 12.50 12.82 12.50 12.76 472,820 +0.21(+1.67%)
Nov 15, 2012 12.49 12.68 12.41 12.55 920,268 +0.10(+0.76%)
Nov 14, 2012 12.78 12.91 12.43 12.46 809,725 -0.30(-2.39%)
Nov 13, 2012 12.79 12.99 12.71 12.76 579,905 -0.03(-0.23%)
Nov 12, 2012 12.68 13.02 12.63 12.79 798,283 +0.17(+1.35%)
Nov 09, 2012 12.64 13.05 12.51 12.62 763,048 -0.03(-0.24%)
Nov 08, 2012 12.84 12.87 12.48 12.65 794,490 -0.17(-1.33%)
Nov 07, 2012 12.23 13.05 12.14 12.82 1,326,249 +0.44(+3.55%)
Nov 06, 2012 12.63 12.75 11.73 12.38 2,190,232 -0.12(-0.96%)
Nov 05, 2012 12.28 12.58 12.21 12.50 600,048 +0.24(+1.96%)
Nov 02, 2012 12.39 12.39 12.16 12.26 603,875 -0.06(-0.49%)
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.