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 28, 2012 13.17 13.27 13.06 13.22 830,833 -0.02(-0.15%)
Sep 27, 2012 13.10 13.40 13.00 13.24 1,972,937 +0.54(+4.25%)
Sep 26, 2012 12.25 12.76 12.09 12.70 3,184,719 +0.66(+5.48%)
Sep 25, 2012 12.51 12.66 11.99 12.04 2,042,526 -0.46(-3.68%)
Sep 24, 2012 12.89 12.97 12.45 12.50 2,142,723 -0.47(-3.62%)
Sep 21, 2012 13.10 13.33 12.90 12.97 1,623,577 -0.12(-0.92%)
Sep 20, 2012 13.09 13.28 12.70 13.09 1,189,899 -0.13(-0.98%)
Sep 19, 2012 14.19 14.19 13.15 13.22 1,751,058 -0.90(-6.37%)
Sep 18, 2012 14.40 14.40 14.02 14.12 855,650 -0.28(-1.94%)
Sep 17, 2012 14.20 14.41 13.97 14.40 799,610 +0.10(+0.70%)
Sep 14, 2012 14.71 14.72 13.94 14.30 1,540,366 -0.36(-2.46%)
Sep 13, 2012 14.51 14.72 14.39 14.66 728,773 +0.03(+0.21%)
Sep 12, 2012 14.58 14.65 14.29 14.63 1,174,372 +0.11(+0.76%)
Sep 11, 2012 14.57 14.58 14.31 14.52 816,691 -0.03(-0.21%)
Sep 10, 2012 14.57 14.61 14.39 14.55 507,527 -0.01(-0.07%)
Sep 07, 2012 14.92 14.92 14.40 14.56 1,200,486 -0.27(-1.82%)
Sep 06, 2012 14.66 14.95 14.61 14.83 902,058 +0.22(+1.51%)
Sep 05, 2012 14.50 14.72 14.44 14.61 1,077,050 +0.08(+0.55%)
Sep 04, 2012 13.87 14.64 13.84 14.53 1,664,768 +0.69(+4.99%)
Aug 31, 2012 13.54 13.92 13.21 13.84 925,971 +0.37(+2.75%)
Aug 30, 2012 13.35 13.53 13.31 13.47 328,552 +0.03(+0.22%)
Aug 29, 2012 13.25 13.70 13.12 13.44 759,586 +0.01(+0.07%)
Aug 27, 2012 13.29 14.00 13.28 13.43 1,214,506 +0.13(+0.98%)
Aug 24, 2012 12.79 13.41 12.76 13.30 966,062 +0.46(+3.58%)
Aug 23, 2012 12.81 12.96 12.61 12.84 666,305 -0.01(-0.08%)
Aug 22, 2012 12.86 13.12 12.72 12.85 1,060,159 +0.01(+0.08%)
Aug 21, 2012 13.04 13.13 12.70 12.84 1,368,170 -0.18(-1.38%)
Aug 20, 2012 12.69 13.07 12.63 13.02 1,018,499 +0.24(+1.88%)
Aug 17, 2012 12.63 12.79 12.41 12.78 803,255 +0.12(+0.95%)
Aug 16, 2012 12.92 12.95 12.58 12.66 765,995 -0.30(-2.31%)
Aug 15, 2012 12.72 13.26 12.67 12.96 939,505 +0.24(+1.89%)
Aug 14, 2012 12.84 12.95 12.60 12.72 847,320 -0.14(-1.09%)
Aug 13, 2012 12.89 13.14 12.72 12.86 1,132,454 -0.09(-0.69%)
Aug 10, 2012 13.20 13.27 12.42 12.95 2,086,776 -0.36(-2.70%)
Aug 09, 2012 13.69 13.78 13.25 13.31 1,645,702 -0.33(-2.42%)
Aug 08, 2012 13.87 13.96 13.36 13.64 1,375,174 -0.32(-2.29%)
Aug 07, 2012 13.66 14.57 13.60 13.96 1,710,782 +0.60(+4.49%)
Aug 06, 2012 13.40 13.77 13.31 13.36 1,081,892 +0.01(+0.07%)
Aug 03, 2012 13.49 13.79 13.30 13.35 643,480 +0.05(+0.38%)
Aug 02, 2012 13.26 13.57 13.13 13.30 699,685 -0.04(-0.30%)
Aug 01, 2012 13.69 13.78 13.24 13.34 1,492,050 -0.33(-2.41%)
Jul 31, 2012 13.97 14.16 13.63 13.67 937,237 -0.40(-2.84%)
Jul 30, 2012 14.10 14.23 13.78 14.07 1,322,362 -0.06(-0.42%)
Jul 27, 2012 14.12 14.29 14.07 14.13 652,130 +0.03(+0.21%)
Jul 26, 2012 14.12 14.50 14.02 14.10 1,431,636 +0.06(+0.43%)
Jul 25, 2012 13.57 14.10 13.53 14.04 2,412,806 +0.51(+3.77%)
Jul 24, 2012 13.70 13.80 13.40 13.53 1,635,496 -0.20(-1.46%)
Jul 23, 2012 14.02 14.03 13.02 13.73 3,649,873 -1.17(-7.85%)
Jul 20, 2012 15.17 15.23 14.56 14.90 1,604,043 -0.39(-2.55%)
Jul 19, 2012 16.04 16.04 14.93 15.29 1,948,969 -0.72(-4.50%)
Jul 18, 2012 16.21 16.38 15.96 16.01 921,587 -0.19(-1.17%)
Jul 17, 2012 16.32 16.42 16.00 16.20 794,492 -0.01(-0.06%)
Jul 16, 2012 16.23 16.34 15.91 16.21 794,354 -0.14(-0.86%)
Jul 13, 2012 16.48 16.70 16.34 16.35 1,191,949 -0.01(-0.06%)
Jul 12, 2012 16.14 16.49 15.91 16.36 1,104,624 +0.07(+0.43%)
Jul 11, 2012 15.82 16.34 15.68 16.29 2,972,221 +0.50(+3.17%)
Jul 10, 2012 16.75 16.75 15.60 15.79 1,654,462 -0.76(-4.59%)
Jul 09, 2012 15.94 16.87 15.88 16.55 2,565,840 +0.81(+5.15%)
Jul 06, 2012 16.35 16.40 15.60 15.74 1,338,348 -0.72(-4.37%)
Jul 05, 2012 16.41 16.70 16.39 16.46 778,984 +0.08(+0.49%)
Jul 03, 2012 16.35 16.49 16.23 16.38 399,742 +0.15(+0.92%)
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.