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, 2013 18.92 20.22 18.77 19.68 2,290,601 +0.70(+3.69%)
Sep 27, 2013 18.60 19.22 18.44 18.98 0 +0.37(+1.99%)
Sep 26, 2013 18.64 18.90 18.44 18.61 972,215 +0.34(+1.86%)
Sep 25, 2013 18.54 18.75 18.24 18.27 828,484 -0.33(-1.77%)
Sep 24, 2013 18.66 18.87 18.48 18.60 352,007 -0.07(-0.37%)
Sep 23, 2013 18.59 18.87 18.16 18.67 475,480 +0.08(+0.43%)
Sep 20, 2013 18.74 18.75 18.44 18.59 0 -0.16(-0.85%)
Sep 19, 2013 18.74 18.95 18.67 18.75 394,033 -0.03(-0.16%)
Sep 18, 2013 18.90 19.04 18.66 18.78 0 -0.12(-0.63%)
Sep 17, 2013 18.37 18.96 18.11 18.90 0 +0.47(+2.55%)
Sep 16, 2013 18.83 18.72 18.40 18.43 0 -0.17(-0.91%)
Sep 13, 2013 18.27 18.81 18.25 18.60 0 +0.36(+1.97%)
Sep 12, 2013 18.58 18.62 18.22 18.24 0 -0.34(-1.83%)
Sep 11, 2013 19.25 19.30 18.53 18.58 0 -0.72(-3.73%)
Sep 10, 2013 19.16 19.46 19.16 19.30 774,208 +0.15(+0.78%)
Sep 09, 2013 18.97 19.29 18.95 19.15 0 +0.20(+1.06%)
Sep 06, 2013 18.83 19.37 18.52 18.95 0 +0.20(+1.07%)
Sep 05, 2013 18.65 18.78 18.46 18.75 0 +0.18(+0.97%)
Sep 04, 2013 18.13 18.73 18.12 18.57 0 +0.57(+3.17%)
Sep 03, 2013 17.96 18.21 17.77 18.00 0 +0.03(+0.17%)
Aug 30, 2013 18.26 18.31 17.87 17.97 0 -0.33(-1.80%)
Aug 29, 2013 18.33 18.57 18.16 18.30 1,126,355 +0.01(+0.05%)
Aug 28, 2013 18.09 18.35 17.93 18.29 1,357,793 +0.27(+1.50%)
Aug 27, 2013 18.06 18.98 17.87 18.02 4,602,073 +1.58(+9.61%)
Aug 26, 2013 16.17 16.74 16.00 16.44 0 +0.25(+1.54%)
Aug 23, 2013 16.48 16.58 16.18 16.19 0 -0.31(-1.88%)
Aug 22, 2013 16.37 16.52 16.31 16.50 166,786 +0.21(+1.29%)
Aug 21, 2013 16.27 16.60 16.15 16.29 590,015 -0.03(-0.18%)
Aug 20, 2013 16.12 16.41 16.08 16.32 400,356 +0.17(+1.05%)
Aug 19, 2013 16.24 16.48 16.06 16.15 518,881 -0.14(-0.86%)
Aug 16, 2013 16.01 16.48 16.01 16.29 0 +0.18(+1.12%)
Aug 15, 2013 16.36 16.36 16.03 16.11 578,574 +0.12(+0.75%)
Aug 14, 2013 15.94 16.11 15.88 15.99 348,249 +0.06(+0.38%)
Aug 13, 2013 15.99 16.09 15.84 15.93 349,224 -0.05(-0.31%)
Aug 12, 2013 15.97 16.06 15.85 15.98 535,215 +0.01(+0.06%)
Aug 09, 2013 15.91 16.06 15.76 15.97 442,579 +0.10(+0.63%)
Aug 08, 2013 15.96 16.02 15.85 15.87 716,399 +0.05(+0.32%)
Aug 07, 2013 15.33 15.90 15.17 15.82 1,438,038 +0.50(+3.26%)
Aug 06, 2013 14.62 16.40 14.61 15.32 1,858,067 +1.01(+7.06%)
Aug 05, 2013 14.11 14.49 14.11 14.31 467,423 +0.17(+1.20%)
Aug 02, 2013 14.54 14.64 14.12 14.14 420,945 -0.45(-3.08%)
Aug 01, 2013 14.29 14.61 14.19 14.59 576,365 +0.40(+2.82%)
Jul 31, 2013 14.01 14.28 14.01 14.19 0 +0.19(+1.36%)
Jul 30, 2013 13.93 14.16 13.89 14.00 0 +0.14(+1.01%)
Jul 29, 2013 13.88 14.00 13.61 13.86 0 -0.05(-0.36%)
Jul 26, 2013 13.73 13.99 13.55 13.91 0 +0.07(+0.51%)
Jul 25, 2013 13.60 13.91 13.43 13.84 0 +0.28(+2.06%)
Jul 24, 2013 13.53 13.58 13.39 13.56 0 +0.12(+0.89%)
Jul 23, 2013 13.53 13.59 13.34 13.44 0 -0.11(-0.81%)
Jul 22, 2013 13.96 13.99 13.54 13.55 0 -0.40(-2.87%)
Jul 19, 2013 13.49 14.02 13.49 13.95 0 +0.39(+2.88%)
Jul 18, 2013 13.47 13.63 13.36 13.56 0 +0.11(+0.82%)
Jul 17, 2013 13.77 14.05 13.41 13.45 457,100 -0.55(-3.93%)
Jul 16, 2013 13.96 14.02 13.87 14.00 0 +0.01(+0.07%)
Jul 15, 2013 14.33 14.41 13.74 13.99 0 -0.35(-2.44%)
Jul 12, 2013 14.16 14.48 14.08 14.34 0 +0.14(+0.99%)
Jul 11, 2013 14.03 14.21 13.96 14.20 0 +0.26(+1.87%)
Jul 10, 2013 13.79 13.98 13.76 13.94 0 +0.18(+1.31%)
Jul 09, 2013 13.78 13.86 13.58 13.76 0 +0.01(+0.07%)
Jul 08, 2013 13.80 13.87 13.62 13.75 269,992 -0.06(-0.43%)
Jul 05, 2013 13.88 13.90 13.60 13.81 0 +0.07(+0.51%)
Jul 03, 2013 13.70 13.87 13.53 13.74 0 +0.03(+0.22%)
Jul 02, 2013 13.70 13.90 13.52 13.71 0 -0.03(-0.25%)
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.