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 (%)
Aug 31, 2009 1.270 1.310 1.250 1.310 840,805 +0.02(+1.55%)
Aug 28, 2009 1.340 1.380 1.290 1.290 350,604 -0.03(-2.27%)
Aug 27, 2009 1.390 1.390 1.280 1.320 528,769 -0.05(-3.65%)
Aug 26, 2009 1.410 1.410 1.360 1.370 368,440 -0.04(-2.84%)
Aug 25, 2009 1.410 1.450 1.390 1.410 396,079 +0.01(+0.71%)
Aug 24, 2009 1.450 1.490 1.350 1.400 830,835 +0.02(+1.45%)
Aug 21, 2009 1.300 1.400 1.260 1.380 1,077,703 +0.11(+8.66%)
Aug 20, 2009 1.270 1.290 1.230 1.270 508,456 +0.01(+0.79%)
Aug 19, 2009 1.210 1.310 1.200 1.260 875,702 +0.04(+3.28%)
Aug 18, 2009 1.160 1.220 1.120 1.220 469,559 +0.07(+6.09%)
Aug 17, 2009 1.090 1.170 1.090 1.150 843,765 -0.01(-0.86%)
Aug 14, 2009 1.250 1.250 1.150 1.160 554,931 -0.06(-4.92%)
Aug 13, 2009 1.230 1.240 1.200 1.220 394,924 -0.02(-1.61%)
Aug 12, 2009 1.160 1.240 1.070 1.240 1,342,556 +0.06(+5.08%)
Aug 11, 2009 1.250 1.270 1.140 1.180 1,661,961 -0.14(-10.61%)
Aug 10, 2009 1.350 1.350 1.250 1.320 929,566 -0.02(-1.49%)
Aug 07, 2009 1.350 1.400 1.320 1.340 765,508 +0.01(+0.75%)
Aug 06, 2009 1.460 1.470 1.330 1.330 970,888 -0.12(-8.28%)
Aug 05, 2009 1.600 1.600 1.250 1.450 3,582,932 -0.06(-3.97%)
Aug 04, 2009 1.520 1.550 1.450 1.510 2,044,906 +0.03(+2.03%)
Aug 03, 2009 1.420 1.500 1.350 1.480 2,477,217 +0.13(+9.63%)
Jul 31, 2009 1.400 1.410 1.270 1.350 1,039,460 -0.02(-1.46%)
Jul 30, 2009 1.500 1.750 1.320 1.370 3,956,714 +0.03(+2.24%)
Jul 29, 2009 1.230 1.380 1.220 1.340 2,591,795 +0.13(+10.74%)
Jul 28, 2009 1.220 1.240 1.200 1.210 465,743 -0.02(-1.63%)
Jul 27, 2009 1.200 1.250 1.180 1.230 501,855 +0.02(+1.65%)
Jul 24, 2009 1.190 1.240 1.180 1.210 767,828 -0.02(-1.63%)
Jul 23, 2009 1.260 1.270 1.180 1.230 1,055,919 +0.01(+0.82%)
Jul 22, 2009 1.320 1.370 1.180 1.220 3,190,242 -0.03(-2.40%)
Jul 21, 2009 1.130 1.310 1.130 1.250 6,745,685 +0.18(+16.82%)
Jul 20, 2009 1.080 1.110 1.050 1.070 264,226 -0.01(-0.93%)
Jul 17, 2009 1.080 1.080 1.020 1.080 327,147 +0.03(+2.86%)
Jul 16, 2009 1.030 1.050 1.010 1.050 129,177 +0.02(+1.94%)
Jul 15, 2009 1.000 1.070 0.9900 1.030 835,578 +0.04(+4.04%)
Jul 14, 2009 0.9900 1.000 0.9701 0.9900 216,378 -0.01(-0.50%)
Jul 13, 2009 0.9500 1.000 0.9500 0.9950 177,584 +0.05(+4.74%)
Jul 10, 2009 0.9700 1.000 0.9400 0.9500 187,002 -0.01(-1.04%)
Jul 09, 2009 0.9900 1.030 0.9600 0.9600 154,121 -0.01(-1.03%)
Jul 08, 2009 1.010 1.040 0.9700 0.9700 494,263 -0.07(-6.73%)
Jul 07, 2009 1.100 1.130 1.030 1.040 300,455 -0.06(-5.45%)
Jul 06, 2009 1.080 1.120 1.040 1.100 405,112 -0.03(-2.65%)
Jul 02, 2009 1.150 1.165 0.9200 1.130 1,635,783 -0.05(-4.24%)
Jul 01, 2009 1.220 1.220 1.160 1.180 519,471 -0.03(-2.48%)
Jun 30, 2009 1.200 1.250 1.160 1.210 1,131,825 +0.03(+2.54%)
Jun 29, 2009 1.120 1.210 1.100 1.180 1,200,642 +0.08(+7.27%)
Jun 26, 2009 1.110 1.120 1.030 1.100 1,200,993 +0.00(+0.00%)
Jun 25, 2009 1.010 1.100 0.9921 1.100 2,767,934 +0.15(+15.79%)
Jun 24, 2009 0.9400 0.9700 0.9400 0.9500 486,922 +0.01(+1.06%)
Jun 23, 2009 0.9400 0.9800 0.9200 0.9400 922,253 +0.00(+0.00%)
Jun 22, 2009 0.9900 1.000 0.9400 0.9400 487,111 -0.05(-5.05%)
Jun 19, 2009 1.000 1.000 0.9700 0.9900 857,059 -0.01(-1.00%)
Jun 18, 2009 1.000 1.000 0.9800 1.000 386,130 +0.03(+3.09%)
Jun 17, 2009 0.9600 1.010 0.9200 0.9700 529,240 +0.01(+1.04%)
Jun 16, 2009 0.9700 1.000 0.9472 0.9600 1,023,304 -0.03(-3.03%)
Jun 15, 2009 1.000 1.010 0.9716 0.9900 409,327 -0.01(-1.00%)
Jun 12, 2009 0.9900 1.010 0.9701 1.000 403,515 +0.01(+1.01%)
Jun 11, 2009 0.9800 1.010 0.9605 0.9900 601,412 +0.02(+2.06%)
Jun 10, 2009 1.000 1.000 0.8400 0.9700 1,395,913 -0.03(-2.91%)
Jun 09, 2009 1.030 1.030 0.9600 0.9991 936,338 +0.00(+0.11%)
Jun 08, 2009 1.010 1.040 0.9800 0.9980 843,005 -0.03(-3.11%)
Jun 05, 2009 1.080 1.080 1.010 1.030 685,680 +0.00(+0.00%)
Jun 04, 2009 1.010 1.040 0.9701 1.030 761,618 +0.02(+1.98%)
Jun 03, 2009 0.9800 1.040 0.9200 1.010 2,043,971 +0.02(+2.02%)
Jun 02, 2009 1.040 1.040 0.9800 0.9900 846,875 -0.05(-4.81%)
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.