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, 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%)
Aug 01, 2017 33.55 33.62 33.45 33.45 4,905,970 -0.17(-0.51%)
Jul 31, 2017 33.63 33.65 33.59 33.62 1,543,830 -0.01(-0.03%)
Jul 28, 2017 33.60 33.66 33.58 33.63 2,585,278 +0.03(+0.09%)
Jul 27, 2017 33.64 33.67 33.59 33.60 1,399,581 -0.03(-0.09%)
Jul 26, 2017 33.64 33.67 33.62 33.63 900,845 -0.02(-0.06%)
Jul 25, 2017 33.62 33.66 33.60 33.65 1,430,037 +0.03(+0.09%)
Jul 24, 2017 33.60 33.64 33.57 33.62 1,393,669 +0.02(+0.06%)
Jul 21, 2017 33.66 33.68 33.58 33.60 3,516,788 -0.05(-0.15%)
Jul 20, 2017 33.71 33.62 33.65 6,337,456 +0.01(+0.03%)
Jul 19, 2017 33.70 33.71 33.43 33.64 8,626,117 -0.06(-0.18%)
Jul 18, 2017 33.67 33.72 33.65 33.70 2,708,224 +0.00(+0.00%)
Jul 17, 2017 33.65 33.69 33.58 33.70 1,401,266 +0.05(+0.16%)
Jul 14, 2017 33.62 33.67 33.57 33.65 2,798,373 +0.02(+0.04%)
Jul 13, 2017 33.55 33.69 33.52 33.63 1,358,833 +0.08(+0.24%)
Jul 12, 2017 33.65 33.67 33.51 33.55 1,394,275 -0.05(-0.15%)
Jul 11, 2017 33.55 33.63 33.54 33.60 1,173,813 +0.04(+0.10%)
Jul 10, 2017 33.53 33.60 33.45 33.56 968,475 +0.02(+0.04%)
Jul 07, 2017 33.51 33.59 33.50 33.55 1,223,102 +0.05(+0.15%)
Jul 06, 2017 33.52 33.53 33.43 33.50 1,593,462 -0.01(-0.03%)
Jul 05, 2017 33.48 33.57 33.48 33.51 1,299,767 +0.04(+0.12%)
Jul 03, 2017 33.54 33.60 33.45 33.47 550,271 -0.07(-0.21%)
Jun 30, 2017 33.46 33.58 33.46 33.54 1,615,781 +0.10(+0.30%)
Jun 29, 2017 33.49 33.53 33.40 33.44 1,998,928 -0.05(-0.15%)
Jun 28, 2017 33.48 33.56 33.47 33.49 1,121,500 +0.08(+0.24%)
Jun 27, 2017 33.55 33.59 33.41 33.41 1,109,263 -0.17(-0.51%)
Jun 26, 2017 33.54 33.61 33.48 33.58 1,695,159 +0.05(+0.15%)
Jun 23, 2017 33.57 33.48 33.53 2,472,890 +0.00(+0.00%)
Jun 22, 2017 33.47 33.55 33.46 33.53 2,093,818 +0.04(+0.12%)
Jun 21, 2017 33.44 33.59 33.42 33.49 1,634,926 +0.08(+0.24%)
Jun 20, 2017 33.48 33.62 33.38 33.41 1,129,667 -0.04(-0.12%)
Jun 19, 2017 33.52 33.54 33.40 33.45 1,646,056 -0.03(-0.09%)
Jun 16, 2017 33.46 33.54 33.38 33.48 1,842,377 +0.03(+0.09%)
Jun 15, 2017 33.37 33.48 33.32 33.45 1,176,397 +0.01(+0.03%)
Jun 14, 2017 33.38 33.46 33.33 33.44 1,109,511 +0.00(+0.00%)
Jun 13, 2017 33.38 33.45 33.32 33.44 1,320,259 +0.06(+0.18%)
Jun 12, 2017 33.25 33.41 33.23 33.38 1,371,288 +0.14(+0.42%)
Jun 09, 2017 33.30 33.44 33.12 33.24 1,623,335 -0.04(-0.12%)
Jun 08, 2017 33.37 33.42 33.20 33.28 1,946,838 -0.08(-0.24%)
Jun 07, 2017 33.25 33.95 33.24 33.36 2,394,503 +0.13(+0.39%)
Jun 06, 2017 33.23 33.30 33.20 33.23 812,013 +0.03(+0.09%)
Jun 05, 2017 33.27 33.32 33.14 33.20 3,747,039 -0.06(-0.18%)
Jun 02, 2017 33.28 33.35 33.25 33.26 1,073,597 -0.04(-0.12%)
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.