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 (%)
Jun 30, 2015 42.95 43.86 42.42 43.66 1,346,372 +1.12(+2.63%)
Jun 29, 2015 42.85 43.72 42.39 42.54 2,160,956 -0.97(-2.23%)
Jun 26, 2015 44.99 45.03 43.30 43.51 7,706,361 -1.30(-2.90%)
Jun 25, 2015 46.40 46.40 44.54 44.81 1,518,888 -0.97(-2.12%)
Jun 24, 2015 46.02 46.68 45.67 45.78 1,664,703 -0.42(-0.91%)
Jun 23, 2015 48.49 48.50 45.94 46.20 2,543,299 -1.90(-3.95%)
Jun 22, 2015 47.84 48.48 47.70 48.10 1,128,990 +0.58(+1.22%)
Jun 19, 2015 48.21 48.39 47.36 47.52 1,717,778 -0.73(-1.51%)
Jun 18, 2015 46.54 48.40 46.54 48.25 2,007,064 +1.59(+3.41%)
Jun 17, 2015 47.09 47.50 46.64 46.66 1,356,916 -0.23(-0.49%)
Jun 16, 2015 45.99 46.96 45.77 46.89 1,844,360 +0.91(+1.98%)
Jun 15, 2015 46.10 46.18 45.38 45.98 1,222,992 -0.31(-0.67%)
Jun 12, 2015 46.53 46.66 46.00 46.29 792,874 -0.32(-0.69%)
Jun 11, 2015 46.78 47.19 46.47 46.61 932,791 -0.06(-0.13%)
Jun 10, 2015 46.21 46.80 45.52 46.67 1,283,734 +0.48(+1.04%)
Jun 09, 2015 46.30 46.52 45.23 46.19 723,954 -0.05(-0.11%)
Jun 08, 2015 47.01 47.46 46.20 46.24 1,149,168 -0.31(-0.67%)
Jun 05, 2015 45.14 46.83 44.65 46.55 1,036,982 +1.39(+3.08%)
Jun 04, 2015 45.60 46.22 45.05 45.16 754,437 -0.70(-1.53%)
Jun 03, 2015 47.12 47.36 45.55 45.86 1,354,834 -0.85(-1.82%)
Jun 02, 2015 46.20 46.74 45.87 46.71 1,885,190 +0.46(+0.99%)
Jun 01, 2015 46.17 46.52 45.28 46.25 1,413,680 +0.35(+0.76%)
May 29, 2015 44.94 46.71 44.90 45.90 1,977,037 +0.70(+1.55%)
May 28, 2015 44.35 45.30 43.57 45.20 1,510,146 +1.24(+2.82%)
May 27, 2015 43.19 44.10 43.02 43.96 1,300,080 +1.12(+2.61%)
May 26, 2015 43.64 43.82 41.68 42.84 1,772,349 -1.00(-2.28%)
May 22, 2015 43.50 43.84 43.84 43.84 943,800 +0.34(+0.78%)
May 21, 2015 44.08 44.08 42.97 43.50 866,268 -0.40(-0.91%)
May 20, 2015 43.90 45.60 43.65 43.90 1,587,166 +0.10(+0.23%)
May 19, 2015 42.38 44.50 42.33 43.80 2,588,679 +1.33(+3.13%)
May 18, 2015 40.47 42.74 40.47 42.47 1,689,341 +0.97(+2.34%)
May 15, 2015 41.52 41.76 41.03 41.50 987,961 -0.08(-0.19%)
May 14, 2015 41.79 41.88 41.24 41.58 1,125,203 +0.16(+0.39%)
May 13, 2015 40.47 41.87 40.41 41.42 1,669,430 +0.98(+2.42%)
May 12, 2015 40.44 41.28 40.19 40.44 1,403,906 -0.37(-0.91%)
May 11, 2015 39.56 41.24 39.51 40.81 1,216,096 +0.13(+0.32%)
May 08, 2015 40.66 41.44 40.40 40.68 1,562,867 +0.42(+1.04%)
May 07, 2015 39.12 40.37 38.63 40.26 2,960,907 +0.95(+2.42%)
May 06, 2015 39.85 40.56 38.76 39.31 3,550,268 -0.69(-1.72%)
May 05, 2015 42.05 42.23 39.57 40.00 3,770,846 -2.21(-5.24%)
May 04, 2015 42.90 43.60 41.92 42.21 1,689,546 -0.79(-1.84%)
May 01, 2015 41.67 43.09 41.64 43.00 1,839,488 +1.36(+3.27%)
Apr 30, 2015 43.16 43.70 41.26 41.64 2,679,050 -1.87(-4.30%)
Apr 29, 2015 44.28 44.60 42.77 43.51 2,483,518 -1.25(-2.79%)
Apr 28, 2015 43.21 45.46 43.00 44.76 4,151,757 +1.66(+3.85%)
Apr 27, 2015 47.00 47.48 42.68 43.10 15,293,093 -12.14(-21.98%)
Apr 24, 2015 56.06 57.10 55.04 55.24 1,764,497 -0.68(-1.22%)
Apr 23, 2015 53.90 55.96 53.28 55.92 1,596,295 +2.22(+4.13%)
Apr 22, 2015 55.56 56.40 53.69 53.70 1,838,963 -1.69(-3.05%)
Apr 21, 2015 55.00 56.38 54.60 55.39 2,719,803 +0.73(+1.34%)
Apr 20, 2015 53.70 54.66 52.61 54.66 1,485,987 +1.43(+2.69%)
Apr 17, 2015 52.76 53.45 51.17 53.23 1,806,596 +0.07(+0.13%)
Apr 16, 2015 52.37 53.28 52.20 53.16 957,554 +0.55(+1.05%)
Apr 15, 2015 52.53 52.89 52.06 52.61 1,337,567 +0.76(+1.47%)
Apr 14, 2015 51.49 52.13 50.70 51.85 926,523 +0.49(+0.95%)
Apr 13, 2015 52.76 52.78 50.87 51.36 1,821,304 -1.38(-2.62%)
Apr 10, 2015 51.56 52.78 51.35 52.74 1,941,768 +1.31(+2.55%)
Apr 09, 2015 49.80 51.58 49.63 51.43 1,915,861 +1.67(+3.36%)
Apr 08, 2015 48.18 50.26 47.55 49.76 2,607,769 +2.03(+4.25%)
Apr 07, 2015 47.35 48.92 47.25 47.73 1,204,677 +0.36(+0.76%)
Apr 06, 2015 46.59 47.75 46.41 47.37 1,066,313 +0.13(+0.28%)
Apr 02, 2015 47.46 47.24 47.24 47.24 1,884,800 -0.16(-0.34%)
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.