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 (%)
Nov 29, 2013 25.82 26.16 25.55 25.75 0 +0.14(+0.55%)
Nov 27, 2013 25.33 25.82 25.22 25.61 0 +0.28(+1.11%)
Nov 26, 2013 25.47 25.50 24.92 25.33 0 -0.06(-0.24%)
Nov 25, 2013 24.70 25.47 24.60 25.39 842,553 +0.79(+3.21%)
Nov 22, 2013 24.57 24.85 24.34 24.60 0 +0.12(+0.49%)
Nov 21, 2013 23.66 24.75 23.47 24.48 941,113 +1.00(+4.26%)
Nov 20, 2013 24.31 24.38 23.40 23.48 0 -0.47(-1.96%)
Nov 19, 2013 23.43 24.22 23.39 23.95 660,310 +0.59(+2.53%)
Nov 18, 2013 23.44 24.39 23.31 23.36 0 +0.12(+0.52%)
Nov 15, 2013 21.57 23.39 21.57 23.24 0 +1.74(+8.09%)
Nov 14, 2013 21.71 22.07 21.48 21.50 713,884 -0.21(-0.97%)
Nov 13, 2013 21.13 21.88 21.10 21.71 483,825 +0.49(+2.31%)
Nov 12, 2013 21.33 21.47 20.89 21.22 0 -0.07(-0.33%)
Nov 11, 2013 21.20 21.81 20.93 21.29 0 +0.13(+0.61%)
Nov 08, 2013 20.51 21.20 20.51 21.16 0 +0.65(+3.17%)
Nov 07, 2013 20.77 20.80 20.08 20.51 539,285 -0.21(-1.01%)
Nov 06, 2013 21.99 21.99 20.71 20.72 557,013 -0.61(-2.86%)
Nov 05, 2013 20.87 22.04 20.87 21.33 914,054 +0.51(+2.45%)
Nov 04, 2013 20.43 20.94 20.29 20.82 575,376 +0.50(+2.46%)
Nov 01, 2013 20.37 20.62 20.23 20.32 0 -0.12(-0.59%)
Oct 31, 2013 20.87 20.95 20.12 20.44 450,153 -0.44(-2.11%)
Oct 30, 2013 21.02 21.41 20.87 20.88 627,979 -0.16(-0.76%)
Oct 29, 2013 20.99 21.05 20.66 21.04 0 +0.16(+0.77%)
Oct 28, 2013 20.73 21.24 20.65 20.88 0 +0.10(+0.48%)
Oct 25, 2013 20.73 20.87 20.59 20.78 0 +0.13(+0.63%)
Oct 24, 2013 20.96 20.98 20.59 20.65 610,786 -0.26(-1.24%)
Oct 23, 2013 20.61 20.92 20.35 20.91 354,899 +0.16(+0.77%)
Oct 22, 2013 20.54 20.89 20.31 20.75 406,709 +0.33(+1.62%)
Oct 21, 2013 20.79 21.00 20.21 20.42 758,966 -0.32(-1.54%)
Oct 18, 2013 20.75 20.99 20.57 20.74 610,591 +0.13(+0.63%)
Oct 17, 2013 19.96 20.66 19.88 20.61 552,860 +0.67(+3.35%)
Oct 16, 2013 19.94 20.23 19.79 19.94 566,240 +0.08(+0.41%)
Oct 15, 2013 19.97 20.17 19.62 19.86 557,004 -0.09(-0.45%)
Oct 14, 2013 19.71 20.07 19.55 19.95 463,122 +0.10(+0.50%)
Oct 11, 2013 20.06 20.13 19.76 19.85 0 -0.26(-1.29%)
Oct 10, 2013 19.66 20.42 19.56 20.11 1,324,165 +0.67(+3.45%)
Oct 09, 2013 19.67 19.67 19.03 19.44 826,618 -0.13(-0.66%)
Oct 08, 2013 20.05 20.15 19.35 19.57 751,418 -0.49(-2.44%)
Oct 07, 2013 20.25 20.35 19.83 20.06 0 -0.30(-1.47%)
Oct 04, 2013 20.05 20.60 20.05 20.36 0 +0.21(+1.04%)
Oct 03, 2013 20.27 20.42 19.84 20.15 0 -0.07(-0.35%)
Oct 02, 2013 20.49 20.49 20.17 20.22 595,506 -0.27(-1.32%)
Oct 01, 2013 19.67 20.52 19.63 20.49 1,502,013 +0.81(+4.12%)
Sep 30, 2013 18.92 20.22 18.77 19.68 2,290,601 +0.70(+3.69%)
Sep 27, 2013 18.60 19.22 18.44 18.98 0 +0.37(+1.99%)
Sep 26, 2013 18.64 18.90 18.44 18.61 972,215 +0.34(+1.86%)
Sep 25, 2013 18.54 18.75 18.24 18.27 828,484 -0.33(-1.77%)
Sep 24, 2013 18.66 18.87 18.48 18.60 352,007 -0.07(-0.37%)
Sep 23, 2013 18.59 18.87 18.16 18.67 475,480 +0.08(+0.43%)
Sep 20, 2013 18.74 18.75 18.44 18.59 0 -0.16(-0.85%)
Sep 19, 2013 18.74 18.95 18.67 18.75 394,033 -0.03(-0.16%)
Sep 18, 2013 18.90 19.04 18.66 18.78 0 -0.12(-0.63%)
Sep 17, 2013 18.37 18.96 18.11 18.90 0 +0.47(+2.55%)
Sep 16, 2013 18.83 18.72 18.40 18.43 0 -0.17(-0.91%)
Sep 13, 2013 18.27 18.81 18.25 18.60 0 +0.36(+1.97%)
Sep 12, 2013 18.58 18.62 18.22 18.24 0 -0.34(-1.83%)
Sep 11, 2013 19.25 19.30 18.53 18.58 0 -0.72(-3.73%)
Sep 10, 2013 19.16 19.46 19.16 19.30 774,208 +0.15(+0.78%)
Sep 09, 2013 18.97 19.29 18.95 19.15 0 +0.20(+1.06%)
Sep 06, 2013 18.83 19.37 18.52 18.95 0 +0.20(+1.07%)
Sep 05, 2013 18.65 18.78 18.46 18.75 0 +0.18(+0.97%)
Sep 04, 2013 18.13 18.73 18.12 18.57 0 +0.57(+3.17%)
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.