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 (%)
Sep 30, 2010 3.950 4.070 3.900 4.040 1,503,686 +0.13(+3.32%)
Sep 29, 2010 3.890 3.942 3.820 3.910 199,567 +0.00(+0.00%)
Sep 28, 2010 3.900 3.910 3.820 3.910 197,710 +0.01(+0.26%)
Sep 27, 2010 3.870 3.920 3.830 3.900 166,743 +0.02(+0.52%)
Sep 24, 2010 3.870 3.940 3.830 3.880 1,253,743 +0.07(+1.84%)
Sep 23, 2010 3.810 3.920 3.760 3.810 774,089 -0.01(-0.26%)
Sep 22, 2010 3.900 3.920 3.760 3.820 406,384 -0.09(-2.30%)
Sep 21, 2010 3.910 3.970 3.860 3.910 470,533 +0.01(+0.26%)
Sep 20, 2010 3.950 3.990 3.860 3.900 435,325 -0.04(-1.02%)
Sep 17, 2010 4.000 4.010 3.930 3.940 1,156,235 +0.05(+1.29%)
Sep 15, 2010 3.820 3.900 3.720 3.890 320,501 +0.07(+1.83%)
Sep 14, 2010 3.760 3.960 3.750 3.820 1,144,260 +0.03(+0.79%)
Sep 13, 2010 3.750 3.800 3.680 3.790 380,938 +0.09(+2.43%)
Sep 10, 2010 3.530 3.760 3.530 3.700 409,548 +0.13(+3.64%)
Sep 09, 2010 3.590 3.640 3.500 3.570 145,596 +0.04(+1.13%)
Sep 08, 2010 3.690 3.720 3.510 3.530 232,154 -0.13(-3.55%)
Sep 07, 2010 3.740 3.760 3.580 3.660 347,698 -0.08(-2.14%)
Sep 03, 2010 3.790 3.800 3.700 3.740 625,040 +0.06(+1.63%)
Sep 02, 2010 3.440 3.770 3.320 3.680 944,554 +0.28(+8.24%)
Sep 01, 2010 3.460 3.460 3.320 3.400 467,212 +0.00(+0.00%)
Aug 31, 2010 3.340 3.430 3.270 3.400 896,218 +0.05(+1.49%)
Aug 30, 2010 3.360 3.430 3.290 3.350 403,332 -0.03(-0.89%)
Aug 27, 2010 3.240 3.380 3.160 3.380 325,421 +0.18(+5.62%)
Aug 26, 2010 3.260 3.350 3.160 3.200 262,824 -0.06(-1.84%)
Aug 25, 2010 3.140 3.270 3.070 3.260 240,373 +0.13(+4.15%)
Aug 24, 2010 3.160 3.200 3.090 3.130 324,596 -0.06(-1.88%)
Aug 23, 2010 3.220 3.260 3.140 3.190 293,688 -0.02(-0.62%)
Aug 20, 2010 3.310 3.340 3.190 3.210 514,080 -0.11(-3.31%)
Aug 19, 2010 3.340 3.410 3.270 3.320 616,298 -0.01(-0.30%)
Aug 18, 2010 3.260 3.390 3.190 3.330 360,262 +0.08(+2.46%)
Aug 17, 2010 3.110 3.260 3.050 3.250 464,013 +0.22(+7.26%)
Aug 16, 2010 2.970 3.080 2.950 3.030 377,322 +0.04(+1.34%)
Aug 13, 2010 3.050 3.100 2.970 2.990 485,829 -0.06(-1.97%)
Aug 12, 2010 3.010 3.160 3.000 3.050 1,298,727 -0.01(-0.33%)
Aug 11, 2010 3.260 3.260 3.040 3.060 871,192 -0.25(-7.55%)
Aug 10, 2010 3.370 3.410 3.300 3.310 195,539 -0.11(-3.22%)
Aug 09, 2010 3.320 3.440 3.320 3.420 312,017 +0.10(+3.01%)
Aug 06, 2010 3.390 3.455 3.260 3.320 420,311 -0.11(-3.21%)
Aug 05, 2010 3.520 3.570 3.430 3.430 302,477 -0.12(-3.38%)
Aug 04, 2010 3.600 3.600 3.390 3.550 792,395 -0.05(-1.39%)
Aug 03, 2010 3.570 3.670 3.290 3.600 2,098,742 -0.14(-3.74%)
Aug 02, 2010 3.710 3.800 3.670 3.740 720,251 +0.10(+2.75%)
Jul 30, 2010 3.560 3.700 3.491 3.640 379,138 +0.02(+0.55%)
Jul 29, 2010 3.530 3.630 3.450 3.620 564,777 +0.10(+2.84%)
Jul 28, 2010 3.640 3.640 3.500 3.520 780,148 -0.05(-1.40%)
Jul 27, 2010 3.720 3.750 3.530 3.570 538,209 -0.09(-2.46%)
Jul 26, 2010 3.600 3.700 3.500 3.660 845,709 +0.11(+3.10%)
Jul 23, 2010 3.290 3.575 3.220 3.550 1,360,444 +0.28(+8.56%)
Jul 22, 2010 3.150 3.290 3.150 3.270 376,471 +0.17(+5.48%)
Jul 21, 2010 3.240 3.280 3.100 3.100 364,812 -0.13(-4.02%)
Jul 20, 2010 3.320 3.370 3.150 3.230 569,018 -0.14(-4.15%)
Jul 19, 2010 3.260 3.400 3.240 3.370 441,633 +0.13(+4.01%)
Jul 16, 2010 3.430 3.480 3.230 3.240 553,497 -0.23(-6.63%)
Jul 15, 2010 3.190 3.500 3.190 3.470 2,385,768 +0.32(+10.16%)
Jul 14, 2010 3.150 3.180 3.120 3.150 278,077 +0.00(+0.00%)
Jul 13, 2010 3.140 3.180 3.080 3.150 610,317 +0.07(+2.27%)
Jul 12, 2010 3.130 3.140 3.020 3.080 327,990 -0.04(-1.28%)
Jul 09, 2010 3.100 3.130 2.900 3.120 549,002 +0.02(+0.65%)
Jul 08, 2010 3.150 3.150 3.050 3.100 383,041 -0.03(-0.96%)
Jul 07, 2010 3.120 3.150 3.030 3.130 417,723 +0.01(+0.32%)
Jul 06, 2010 3.100 3.150 3.100 3.120 602,883 +0.04(+1.30%)
Jul 02, 2010 3.080 3.120 2.960 3.080 222,970 +0.01(+0.33%)
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.