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 28, 2008 1.580 1.680 1.570 1.640 48,620 +0.04(+2.50%)
Nov 26, 2008 1.650 1.660 1.560 1.600 441,834 -0.10(-5.88%)
Nov 25, 2008 1.510 1.700 1.470 1.700 334,521 +0.21(+14.09%)
Nov 24, 2008 1.430 1.510 1.350 1.490 316,742 +0.09(+6.43%)
Nov 21, 2008 1.380 1.410 1.110 1.400 427,802 +0.04(+2.94%)
Nov 20, 2008 1.620 1.620 1.360 1.360 338,986 -0.19(-12.26%)
Nov 19, 2008 1.830 1.830 1.540 1.550 555,972 -0.28(-15.30%)
Nov 18, 2008 1.810 1.940 1.760 1.830 408,603 +0.02(+1.10%)
Nov 17, 2008 1.930 2.010 1.790 1.810 223,049 -0.13(-6.70%)
Nov 14, 2008 2.180 2.230 1.940 1.940 182,534 -0.29(-13.00%)
Nov 13, 2008 1.970 2.240 1.920 2.230 310,887 +0.27(+13.78%)
Nov 12, 2008 2.350 2.390 1.950 1.960 385,347 -0.36(-15.52%)
Nov 11, 2008 2.540 2.540 2.320 2.320 449,917 -0.23(-9.02%)
Nov 10, 2008 2.720 2.720 2.490 2.550 180,311 -0.09(-3.41%)
Nov 07, 2008 2.380 2.640 2.380 2.640 402,182 +0.29(+12.34%)
Nov 06, 2008 2.290 2.540 2.290 2.350 554,943 +0.05(+2.17%)
Nov 05, 2008 3.100 3.220 2.200 2.300 734,599 -0.82(-26.28%)
Nov 04, 2008 3.640 3.640 3.100 3.120 352,100 +0.01(+0.32%)
Nov 03, 2008 3.190 3.420 3.040 3.110 501,549 +0.00(+0.00%)
Oct 31, 2008 2.660 3.110 2.420 3.110 419,236 +0.53(+20.54%)
Oct 30, 2008 2.440 2.580 2.380 2.580 295,738 +0.23(+9.79%)
Oct 29, 2008 2.430 2.600 2.340 2.350 341,888 -0.08(-3.29%)
Oct 28, 2008 2.410 2.700 2.370 2.430 363,258 +0.07(+2.97%)
Oct 27, 2008 2.760 2.900 2.360 2.360 272,537 -0.43(-15.41%)
Oct 24, 2008 2.820 2.880 2.600 2.790 158,238 -0.19(-6.38%)
Oct 23, 2008 3.010 3.030 2.810 2.980 197,939 -0.01(-0.33%)
Oct 22, 2008 3.190 3.280 2.950 2.990 220,172 -0.28(-8.56%)
Oct 21, 2008 3.430 3.500 3.250 3.270 169,663 -0.23(-6.57%)
Oct 20, 2008 3.560 3.670 3.250 3.500 379,092 +0.02(+0.57%)
Oct 17, 2008 3.350 3.870 3.350 3.480 302,795 +0.03(+0.87%)
Oct 16, 2008 3.250 3.520 3.110 3.450 302,071 +0.23(+7.14%)
Oct 15, 2008 3.570 3.620 3.190 3.220 247,984 -0.41(-11.29%)
Oct 14, 2008 4.090 4.090 3.510 3.630 330,312 -0.37(-9.25%)
Oct 13, 2008 3.150 4.000 3.150 4.000 359,933 +0.75(+23.08%)
Oct 10, 2008 3.310 3.390 3.020 3.250 607,477 -0.16(-4.69%)
Oct 09, 2008 3.940 4.400 3.410 3.410 341,750 -0.44(-11.43%)
Oct 08, 2008 3.920 4.100 3.460 3.850 726,354 +0.24(+6.65%)
Oct 07, 2008 4.350 4.690 3.590 3.610 455,230 -0.66(-15.46%)
Oct 06, 2008 4.600 4.610 4.040 4.270 336,721 -0.44(-9.34%)
Oct 03, 2008 4.890 5.100 4.710 4.710 157,356 -0.10(-2.08%)
Oct 02, 2008 5.100 5.220 4.710 4.810 282,984 -0.30(-5.87%)
Oct 01, 2008 5.100 5.220 5.060 5.110 172,335 -0.02(-0.39%)
Sep 30, 2008 5.130 5.330 5.030 5.130 253,357 +0.04(+0.79%)
Sep 29, 2008 5.080 5.370 5.040 5.090 368,422 -0.06(-1.17%)
Sep 26, 2008 4.930 5.200 4.810 5.150 296,083 +0.15(+3.00%)
Sep 25, 2008 4.840 5.100 4.840 5.000 331,197 +0.19(+3.95%)
Sep 24, 2008 4.900 5.100 4.800 4.810 369,527 -0.09(-1.84%)
Sep 23, 2008 4.950 5.220 4.860 4.900 265,375 -0.05(-1.01%)
Sep 22, 2008 5.380 5.410 4.900 4.950 300,880 -0.56(-10.16%)
Sep 19, 2008 5.410 5.630 4.910 5.510 1,213,811 +0.41(+8.04%)
Sep 18, 2008 4.750 5.200 4.650 5.100 1,099,154 +0.41(+8.74%)
Sep 17, 2008 4.960 5.060 4.690 4.690 266,125 -0.34(-6.76%)
Sep 16, 2008 4.750 5.030 4.660 5.030 292,937 +0.27(+5.67%)
Sep 15, 2008 4.900 4.990 4.720 4.760 146,004 -0.28(-5.56%)
Sep 12, 2008 5.030 5.060 4.990 5.040 159,237 -0.02(-0.40%)
Sep 11, 2008 5.070 5.100 4.800 5.060 484,988 -0.01(-0.20%)
Sep 10, 2008 4.970 5.100 4.760 5.070 178,784 +0.25(+5.19%)
Sep 09, 2008 5.020 5.250 4.820 4.820 286,104 -0.17(-3.41%)
Sep 08, 2008 4.990 5.330 4.830 4.990 143,100 +0.12(+2.46%)
Sep 05, 2008 4.910 4.910 4.580 4.870 163,076 -0.04(-0.81%)
Sep 04, 2008 4.930 4.990 4.800 4.910 111,363 -0.06(-1.21%)
Sep 03, 2008 4.750 5.000 4.650 4.970 172,306 +0.22(+4.63%)
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.