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, 2012 12.25 12.39 12.07 12.13 1,160,708 -0.13(-1.06%)
Apr 27, 2012 11.74 12.30 11.70 12.26 1,052,527 +0.53(+4.52%)
Apr 26, 2012 11.78 11.89 11.64 11.73 440,850 -0.11(-0.93%)
Apr 25, 2012 11.70 11.96 11.61 11.84 777,121 +0.25(+2.16%)
Apr 24, 2012 11.69 11.70 11.50 11.59 746,561 -0.12(-1.02%)
Apr 23, 2012 11.34 11.83 11.34 11.71 1,461,877 +0.15(+1.30%)
Apr 20, 2012 11.31 11.75 11.29 11.56 1,318,874 +0.39(+3.49%)
Apr 19, 2012 11.19 11.39 11.09 11.17 768,484 +0.02(+0.18%)
Apr 18, 2012 10.98 11.22 10.86 11.15 882,782 +0.12(+1.09%)
Apr 17, 2012 10.61 11.17 10.59 11.03 1,338,287 +0.46(+4.30%)
Apr 16, 2012 11.40 11.49 10.53 10.57 2,192,899 -0.77(-6.75%)
Apr 13, 2012 11.50 11.57 10.92 11.34 1,826,513 -0.23(-1.99%)
Apr 12, 2012 11.48 11.89 11.48 11.57 869,371 -0.05(-0.43%)
Apr 11, 2012 11.78 11.87 11.53 11.62 1,725,072 +0.00(+0.00%)
Apr 10, 2012 12.50 12.75 11.55 11.62 2,608,780 -0.06(-0.51%)
Apr 09, 2012 11.82 11.89 11.60 11.68 581,949 -0.31(-2.59%)
Apr 05, 2012 11.77 12.06 11.77 11.99 689,662 +0.19(+1.61%)
Apr 04, 2012 12.01 12.11 11.79 11.80 710,569 -0.31(-2.56%)
Apr 03, 2012 11.84 12.25 11.76 12.11 573,464 +0.27(+2.28%)
Apr 02, 2012 11.67 11.92 11.46 11.84 965,689 +0.14(+1.20%)
Mar 30, 2012 11.87 12.07 11.65 11.70 603,228 -0.15(-1.27%)
Mar 29, 2012 11.85 11.91 11.65 11.85 833,360 -0.09(-0.75%)
Mar 28, 2012 12.20 12.28 11.77 11.94 1,619,995 -0.21(-1.73%)
Mar 27, 2012 12.38 12.47 12.13 12.15 1,497,521 -0.20(-1.62%)
Mar 26, 2012 12.39 12.54 12.30 12.35 700,031 +0.08(+0.65%)
Mar 23, 2012 12.36 12.39 12.10 12.27 430,996 -0.07(-0.57%)
Mar 22, 2012 11.95 12.34 11.79 12.34 580,448 +0.33(+2.75%)
Mar 21, 2012 12.13 12.18 11.91 12.01 882,154 -0.12(-0.99%)
Mar 20, 2012 12.22 12.29 12.06 12.13 666,915 -0.15(-1.22%)
Mar 19, 2012 12.55 12.60 12.24 12.28 857,891 -0.26(-2.07%)
Mar 16, 2012 12.02 12.55 12.00 12.54 2,235,855 +0.42(+3.47%)
Mar 15, 2012 11.88 12.23 11.85 12.12 752,924 +0.18(+1.51%)
Mar 14, 2012 11.95 12.02 11.79 11.94 875,679 +0.00(+0.00%)
Mar 13, 2012 11.82 12.00 11.59 11.94 1,309,126 +0.14(+1.19%)
Mar 12, 2012 11.90 12.01 11.53 11.80 1,040,124 -0.12(-1.01%)
Mar 09, 2012 11.90 12.06 11.73 11.92 1,074,008 +0.01(+0.08%)
Mar 08, 2012 11.95 12.00 11.52 11.91 1,598,894 +0.00(+0.00%)
Mar 07, 2012 11.35 12.10 11.30 11.91 2,131,965 +0.65(+5.82%)
Mar 06, 2012 12.45 12.50 11.00 11.26 3,811,191 -1.32(-10.53%)
Mar 05, 2012 12.81 12.90 12.49 12.58 1,582,274 -0.29(-2.25%)
Mar 02, 2012 12.95 12.99 12.75 12.87 923,419 -0.06(-0.46%)
Mar 01, 2012 12.59 13.09 12.50 12.93 1,284,665 +0.40(+3.19%)
Feb 29, 2012 12.86 13.00 12.52 12.53 1,159,211 -0.32(-2.49%)
Feb 28, 2012 12.73 12.89 12.60 12.85 1,287,286 +0.24(+1.90%)
Feb 27, 2012 12.66 12.71 12.46 12.61 729,000 -0.11(-0.86%)
Feb 24, 2012 12.43 12.78 12.42 12.72 1,105,838 -0.10(-0.78%)
Feb 23, 2012 12.00 12.91 11.96 12.82 1,553,588 +0.93(+7.82%)
Feb 22, 2012 11.88 11.97 11.74 11.89 874,449 -0.09(-0.75%)
Feb 21, 2012 12.34 12.51 11.64 11.98 2,032,612 -0.33(-2.68%)
Feb 17, 2012 12.60 12.60 12.22 12.31 836,276 -0.27(-2.15%)
Feb 16, 2012 12.21 12.60 12.16 12.58 1,099,370 +0.33(+2.69%)
Feb 15, 2012 12.59 12.60 12.18 12.25 1,428,437 -0.29(-2.31%)
Feb 14, 2012 12.79 12.80 12.32 12.54 2,360,288 -0.24(-1.88%)
Feb 13, 2012 12.64 12.88 12.59 12.78 9,735,921 +0.30(+2.40%)
Feb 10, 2012 12.38 12.50 12.03 12.48 2,673,145 +0.52(+4.35%)
Feb 09, 2012 11.99 12.12 11.79 11.96 730,398 -0.05(-0.42%)
Feb 08, 2012 11.82 12.01 11.70 12.01 854,688 +0.21(+1.78%)
Feb 07, 2012 12.03 12.03 11.69 11.80 726,082 -0.18(-1.50%)
Feb 06, 2012 12.09 12.25 11.90 11.98 831,144 -0.11(-0.91%)
Feb 03, 2012 11.77 12.25 11.61 12.09 1,415,027 +0.45(+3.87%)
Feb 02, 2012 11.75 11.87 11.38 11.64 1,332,599 -0.08(-0.68%)
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.