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, 2015 41.17 41.86 39.50 39.79 792,055 -1.24(-3.02%)
Aug 28, 2015 41.20 41.90 40.71 41.03 664,710 -0.18(-0.44%)
Aug 27, 2015 39.36 41.96 39.36 41.21 1,155,072 +2.20(+5.64%)
Aug 26, 2015 39.62 39.99 37.17 39.01 1,270,431 +0.46(+1.19%)
Aug 25, 2015 39.27 41.11 38.50 38.55 1,086,378 -0.86(-2.18%)
Aug 24, 2015 37.01 39.77 33.00 39.41 1,786,845 -0.85(-2.11%)
Aug 21, 2015 40.88 41.24 39.29 40.26 1,607,876 -1.26(-3.03%)
Aug 20, 2015 43.35 43.86 41.43 41.52 975,637 -2.25(-5.14%)
Aug 19, 2015 43.65 44.03 43.02 43.77 554,149 -0.05(-0.11%)
Aug 18, 2015 43.98 44.44 42.94 43.82 519,816 -0.48(-1.08%)
Aug 17, 2015 43.19 44.38 42.60 44.30 496,579 +0.62(+1.42%)
Aug 14, 2015 43.95 44.16 42.95 43.68 443,757 -0.19(-0.43%)
Aug 13, 2015 44.60 45.19 43.83 43.87 595,599 -0.86(-1.92%)
Aug 12, 2015 44.46 45.03 43.05 44.73 756,527 -0.08(-0.18%)
Aug 11, 2015 44.00 45.01 43.68 44.81 1,084,182 +0.26(+0.58%)
Aug 10, 2015 43.25 44.98 43.25 44.55 1,180,017 +1.48(+3.44%)
Aug 07, 2015 42.89 43.13 41.43 43.07 1,792,165 +0.08(+0.19%)
Aug 06, 2015 44.95 45.21 42.81 42.99 1,919,325 -2.13(-4.72%)
Aug 05, 2015 45.98 46.20 45.04 45.12 1,603,508 -0.74(-1.61%)
Aug 04, 2015 45.93 46.16 45.31 45.86 905,458 -0.30(-0.65%)
Aug 03, 2015 46.44 46.64 45.56 46.16 705,784 +0.05(+0.11%)
Jul 31, 2015 46.67 46.93 46.05 46.11 676,020 -0.22(-0.47%)
Jul 30, 2015 46.44 46.93 45.57 46.33 886,177 -0.11(-0.24%)
Jul 29, 2015 47.12 47.35 45.83 46.44 1,072,326 -0.57(-1.21%)
Jul 28, 2015 46.45 47.14 45.95 47.01 977,720 +0.85(+1.84%)
Jul 27, 2015 45.18 46.36 44.39 46.16 1,517,470 +0.77(+1.70%)
Jul 24, 2015 45.81 46.36 45.05 45.39 918,724 -0.62(-1.35%)
Jul 23, 2015 45.75 46.50 45.22 46.01 981,782 +0.32(+0.70%)
Jul 22, 2015 44.21 45.72 44.07 45.69 961,706 +0.94(+2.10%)
Jul 21, 2015 44.58 45.00 43.64 44.75 687,756 -0.17(-0.38%)
Jul 20, 2015 45.50 45.86 44.63 44.92 724,926 -0.62(-1.36%)
Jul 17, 2015 45.10 45.69 45.02 45.54 1,003,560 +0.39(+0.86%)
Jul 16, 2015 44.56 45.31 44.55 45.15 1,070,106 +0.85(+1.92%)
Jul 15, 2015 44.90 45.55 44.17 44.30 1,314,853 -0.43(-0.96%)
Jul 14, 2015 43.55 44.97 43.50 44.73 1,213,390 +1.09(+2.50%)
Jul 13, 2015 43.59 44.23 43.21 43.64 909,915 +0.54(+1.25%)
Jul 10, 2015 43.03 43.22 42.56 43.10 1,010,206 +0.68(+1.60%)
Jul 09, 2015 41.65 43.05 41.65 42.42 1,204,687 +1.33(+3.24%)
Jul 08, 2015 42.03 42.28 41.08 41.09 1,719,455 -1.45(-3.41%)
Jul 07, 2015 43.65 43.68 41.88 42.54 1,785,603 -0.92(-2.12%)
Jul 06, 2015 42.89 44.30 42.57 43.46 2,413,723 +0.09(+0.21%)
Jul 02, 2015 43.51 43.37 43.37 43.37 976,200 +0.05(+0.12%)
Jul 01, 2015 44.17 44.69 42.92 43.32 1,509,371 -0.34(-0.78%)
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%)
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.