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 (%)
Oct 31, 2017 32.49 32.69 32.36 32.57 3,867,479 +0.13(+0.40%)
Oct 30, 2017 32.49 32.65 32.33 32.44 2,136,133 -0.08(-0.25%)
Oct 27, 2017 32.90 32.98 32.50 32.52 2,730,959 -0.32(-0.97%)
Oct 26, 2017 33.20 33.28 32.17 32.84 12,333,905 -0.38(-1.14%)
Oct 25, 2017 33.23 33.27 33.15 33.22 1,720,566 -0.04(-0.12%)
Oct 24, 2017 33.29 33.30 33.23 33.26 430,144 -0.03(-0.09%)
Oct 23, 2017 33.22 33.32 33.19 33.29 1,012,724 +0.01(+0.03%)
Oct 20, 2017 33.22 33.37 33.15 33.28 1,311,566 +0.13(+0.39%)
Oct 19, 2017 33.16 33.17 33.10 33.15 1,672,543 -0.03(-0.09%)
Oct 18, 2017 33.23 33.32 33.15 33.18 2,295,661 -0.07(-0.21%)
Oct 17, 2017 33.22 33.29 33.18 33.25 1,348,573 +0.04(+0.12%)
Oct 16, 2017 33.26 33.35 33.18 33.21 1,566,755 -0.01(-0.03%)
Oct 13, 2017 33.15 33.23 33.13 33.22 1,553,972 +0.06(+0.18%)
Oct 12, 2017 32.99 33.20 32.97 33.16 2,846,383 +0.21(+0.64%)
Oct 11, 2017 32.99 33.00 32.86 32.95 623,216 +0.02(+0.05%)
Oct 10, 2017 32.90 33.00 32.90 32.94 2,278,145 +0.08(+0.23%)
Oct 09, 2017 32.81 32.91 32.80 32.86 1,437,385 +0.03(+0.09%)
Oct 06, 2017 32.78 33.00 32.67 32.83 2,778,460 +0.04(+0.12%)
Oct 05, 2017 32.90 33.00 32.70 32.79 3,239,908 -0.11(-0.33%)
Oct 04, 2017 32.80 33.09 32.80 32.90 4,777,666 +0.22(+0.67%)
Oct 03, 2017 33.03 33.06 32.60 32.68 6,719,083 -0.49(-1.48%)
Oct 02, 2017 33.21 33.21 33.15 33.17 2,823,694 -0.02(-0.06%)
Sep 29, 2017 33.15 33.30 33.13 33.19 2,059,911 +0.02(+0.06%)
Sep 28, 2017 33.14 33.18 33.10 33.17 2,311,644 +0.02(+0.06%)
Sep 27, 2017 33.14 33.16 33.08 33.15 1,166,243 +0.03(+0.09%)
Sep 26, 2017 33.10 33.16 33.05 33.12 1,630,045 +0.01(+0.03%)
Sep 25, 2017 33.05 33.11 33.02 33.11 977,746 +0.05(+0.15%)
Sep 22, 2017 33.14 33.16 33.03 33.06 1,439,347 -0.08(-0.24%)
Sep 21, 2017 33.10 33.16 33.10 33.14 1,341,753 -0.01(-0.03%)
Sep 20, 2017 33.10 33.21 33.09 33.15 943,627 +0.05(+0.15%)
Sep 19, 2017 33.07 33.13 33.05 33.10 736,378 +0.08(+0.24%)
Sep 18, 2017 33.06 33.12 33.00 33.02 1,359,384 -0.08(-0.24%)
Sep 15, 2017 33.00 33.13 32.97 33.10 1,889,374 +0.13(+0.39%)
Sep 14, 2017 33.15 33.23 32.73 32.97 2,936,295 -0.18(-0.54%)
Sep 13, 2017 33.25 33.30 33.06 33.15 1,582,815 -0.08(-0.24%)
Sep 12, 2017 33.18 33.46 33.13 33.23 2,194,629 +0.06(+0.18%)
Sep 11, 2017 33.17 33.22 33.11 33.17 1,311,719 +0.06(+0.18%)
Sep 08, 2017 32.96 33.14 32.96 33.11 1,522,501 +0.12(+0.36%)
Sep 07, 2017 32.99 33.10 32.95 32.99 2,456,018 +0.03(+0.09%)
Sep 06, 2017 32.99 33.01 32.92 32.96 1,502,854 -0.01(-0.03%)
Sep 05, 2017 32.92 33.03 32.86 32.97 1,730,045 +0.03(+0.09%)
Sep 01, 2017 32.92 32.97 32.87 32.94 1,335,401 +0.04(+0.12%)
Aug 31, 2017 32.84 33.00 32.77 32.90 1,491,958 +0.07(+0.21%)
Aug 30, 2017 32.57 32.86 32.54 32.83 3,185,235 +0.21(+0.64%)
Aug 29, 2017 32.53 32.72 32.35 32.62 1,101,094 +0.13(+0.40%)
Aug 28, 2017 32.45 32.59 32.42 32.49 2,386,984 -0.01(-0.03%)
Aug 25, 2017 32.69 32.36 32.50 1,287,079 +0.14(+0.43%)
Aug 24, 2017 32.33 32.47 32.31 32.36 3,008,340 +0.04(+0.12%)
Aug 23, 2017 32.55 32.58 32.30 32.32 2,025,177 -0.20(-0.62%)
Aug 22, 2017 32.40 32.70 32.29 32.52 4,023,260 -0.09(-0.28%)
Aug 21, 2017 32.09 32.75 31.96 32.61 5,151,797 +0.63(+1.97%)
Aug 18, 2017 32.42 32.50 31.82 31.98 8,063,576 -0.62(-1.90%)
Aug 17, 2017 33.30 33.38 32.51 32.60 7,720,556 -0.70(-2.10%)
Aug 16, 2017 33.33 33.36 33.18 33.30 1,500,196 -0.04(-0.12%)
Aug 15, 2017 33.34 33.36 33.33 33.34 922,350 +0.01(+0.01%)
Aug 14, 2017 33.32 33.38 33.31 33.34 2,152,209 +0.02(+0.08%)
Aug 11, 2017 33.35 33.40 33.30 33.31 1,781,794 -0.01(-0.03%)
Aug 10, 2017 33.37 33.42 33.30 33.32 5,344,721 -0.04(-0.12%)
Aug 09, 2017 33.40 33.50 33.31 33.36 5,555,614 -0.04(-0.12%)
Aug 08, 2017 33.46 33.48 33.35 33.40 1,974,602 -0.07(-0.21%)
Aug 07, 2017 33.43 33.54 33.40 33.47 1,748,451 +0.00(+0.00%)
Aug 04, 2017 33.45 33.54 33.32 33.47 2,520,661 +0.02(+0.06%)
Aug 03, 2017 33.48 33.54 33.40 33.45 2,939,444 -0.03(-0.09%)
Aug 02, 2017 33.42 33.55 33.42 33.48 4,245,090 +0.03(+0.09%)
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.