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 (%)
Apr 30, 2008 4.540 4.720 4.420 4.500 188,537 -0.13(-2.81%)
Apr 29, 2008 4.770 4.770 4.600 4.630 147,333 -0.13(-2.73%)
Apr 28, 2008 4.790 4.820 4.710 4.760 77,294 -0.06(-1.24%)
Apr 25, 2008 4.880 4.900 4.600 4.820 178,710 -0.06(-1.23%)
Apr 24, 2008 4.810 4.880 4.600 4.880 141,284 +0.23(+4.95%)
Apr 23, 2008 4.670 4.800 4.640 4.650 135,338 +0.01(+0.22%)
Apr 22, 2008 4.940 4.940 4.550 4.640 139,701 -0.33(-6.64%)
Apr 21, 2008 4.980 5.060 4.890 4.970 184,885 -0.06(-1.19%)
Apr 18, 2008 4.880 5.240 4.830 5.030 418,179 +0.23(+4.79%)
Apr 17, 2008 4.860 4.940 4.750 4.800 195,955 -0.07(-1.44%)
Apr 16, 2008 4.740 4.940 4.650 4.870 572,362 +0.27(+5.87%)
Apr 15, 2008 4.440 4.770 4.440 4.600 484,323 +0.20(+4.55%)
Apr 14, 2008 4.360 4.510 4.330 4.400 293,785 +0.05(+1.15%)
Apr 11, 2008 4.290 4.380 4.250 4.350 281,345 +0.00(+0.00%)
Apr 10, 2008 4.380 4.500 4.320 4.350 207,132 -0.05(-1.14%)
Apr 09, 2008 4.540 4.600 4.300 4.400 304,148 -0.14(-3.08%)
Apr 08, 2008 4.490 4.580 4.290 4.540 1,127,124 +0.00(+0.00%)
Apr 07, 2008 4.570 4.600 4.380 4.540 200,023 -0.02(-0.44%)
Apr 04, 2008 4.580 4.590 4.500 4.560 204,401 +0.01(+0.22%)
Apr 03, 2008 4.600 4.730 4.540 4.550 248,230 -0.16(-3.40%)
Apr 02, 2008 4.700 4.715 4.530 4.710 233,809 -0.01(-0.21%)
Apr 01, 2008 4.640 4.760 4.640 4.720 307,252 -0.01(-0.21%)
Mar 31, 2008 4.740 4.755 4.630 4.730 254,680 -0.01(-0.21%)
Mar 28, 2008 4.920 5.160 4.730 4.740 259,637 -0.15(-3.07%)
Mar 27, 2008 4.770 4.910 4.760 4.890 590,214 +0.15(+3.16%)
Mar 26, 2008 4.760 4.800 4.690 4.740 395,830 -0.06(-1.25%)
Mar 25, 2008 4.770 4.820 4.650 4.800 355,418 +0.02(+0.42%)
Mar 24, 2008 4.750 4.860 4.630 4.780 331,700 +0.02(+0.42%)
Mar 21, 2008 4.810 4.810 4.590 4.760 950,091 +0.00(+0.00%)
Mar 20, 2008 4.810 4.810 4.590 4.760 950,091 +0.07(+1.49%)
Mar 19, 2008 4.890 4.890 4.560 4.690 485,698 -0.10(-2.09%)
Mar 18, 2008 4.510 4.820 4.510 4.790 354,711 +0.20(+4.36%)
Mar 17, 2008 4.690 4.690 4.400 4.590 761,824 -0.26(-5.36%)
Mar 14, 2008 4.750 4.910 4.490 4.850 472,908 +0.10(+2.11%)
Mar 13, 2008 4.550 4.750 4.540 4.750 611,464 +0.00(+0.00%)
Mar 12, 2008 5.180 5.180 4.370 4.750 868,713 -0.45(-8.65%)
Mar 11, 2008 5.080 5.300 4.870 5.200 499,714 +0.22(+4.42%)
Mar 10, 2008 5.370 5.410 4.870 4.980 568,972 -0.38(-7.09%)
Mar 07, 2008 5.750 5.750 5.260 5.360 526,254 -0.61(-10.22%)
Mar 06, 2008 5.960 6.070 5.890 5.970 303,710 -0.05(-0.83%)
Mar 05, 2008 6.090 6.114 5.920 6.020 223,326 -0.03(-0.50%)
Mar 04, 2008 6.060 6.090 5.850 6.050 398,857 -0.14(-2.26%)
Mar 03, 2008 6.350 6.360 6.030 6.190 466,791 -0.17(-2.67%)
Feb 29, 2008 6.450 6.640 6.310 6.360 309,323 -0.15(-2.30%)
Feb 28, 2008 6.660 6.810 6.440 6.510 357,801 -0.07(-1.06%)
Feb 27, 2008 6.640 6.870 6.490 6.580 223,856 -0.26(-3.80%)
Feb 26, 2008 6.720 7.070 6.570 6.840 403,443 +0.09(+1.33%)
Feb 25, 2008 6.560 6.750 6.350 6.750 314,839 +0.20(+3.05%)
Feb 22, 2008 6.460 6.570 6.300 6.550 531,523 +0.09(+1.39%)
Feb 21, 2008 6.550 6.600 6.300 6.460 765,854 -0.03(-0.46%)
Feb 20, 2008 6.790 6.790 6.440 6.490 308,851 -0.33(-4.84%)
Feb 19, 2008 6.830 6.990 6.680 6.820 132,918 +0.07(+1.04%)
Feb 18, 2008 6.850 6.900 6.590 6.750 434,374 +0.00(+0.00%)
Feb 15, 2008 6.850 6.900 6.590 6.750 434,374 -0.15(-2.17%)
Feb 14, 2008 7.000 7.050 6.810 6.900 260,460 -0.10(-1.43%)
Feb 13, 2008 6.730 7.090 6.710 7.000 287,490 +0.32(+4.79%)
Feb 12, 2008 6.580 6.710 6.550 6.680 167,225 +0.06(+0.91%)
Feb 11, 2008 6.630 6.640 6.550 6.620 165,875 +0.00(+0.00%)
Feb 08, 2008 6.590 6.640 6.520 6.620 395,579 -0.02(-0.30%)
Feb 07, 2008 6.900 6.900 6.540 6.640 465,713 -0.26(-3.77%)
Feb 06, 2008 7.240 7.270 6.880 6.900 239,980 -0.27(-3.77%)
Feb 05, 2008 7.270 7.350 7.050 7.170 324,094 -0.23(-3.11%)
Feb 04, 2008 7.430 7.450 7.190 7.400 237,987 -0.04(-0.54%)
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.