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 (%)
Oct 31, 2011 9.360 9.480 8.980 8.990 1,556,827 -0.43(-4.56%)
Oct 28, 2011 9.060 9.500 8.990 9.420 1,506,771 +0.35(+3.86%)
Oct 27, 2011 9.240 9.345 8.990 9.070 1,439,248 +0.05(+0.55%)
Oct 26, 2011 9.010 9.190 8.760 9.020 918,368 +0.14(+1.58%)
Oct 25, 2011 8.900 9.155 8.510 8.880 1,583,496 -0.09(-1.00%)
Oct 24, 2011 8.820 9.040 8.671 8.970 1,302,156 +0.30(+3.46%)
Oct 21, 2011 8.160 8.670 8.105 8.670 1,136,856 +0.63(+7.84%)
Oct 20, 2011 8.080 8.120 7.840 8.040 550,322 -0.01(-0.12%)
Oct 19, 2011 8.390 8.480 7.980 8.050 581,222 -0.31(-3.71%)
Oct 18, 2011 8.430 8.490 8.160 8.360 738,491 -0.08(-0.95%)
Oct 17, 2011 8.860 8.860 8.410 8.440 605,590 -0.44(-4.95%)
Oct 14, 2011 8.960 8.970 8.750 8.880 961,755 +0.00(+0.00%)
Oct 13, 2011 8.180 8.910 8.180 8.880 1,482,198 +0.69(+8.42%)
Oct 12, 2011 8.250 8.310 8.090 8.190 687,640 +0.02(+0.24%)
Oct 11, 2011 7.840 8.230 7.780 8.170 895,492 +0.31(+3.94%)
Oct 10, 2011 7.630 8.100 7.630 7.860 899,760 +0.29(+3.83%)
Oct 07, 2011 7.810 7.850 7.550 7.570 1,060,535 -0.20(-2.57%)
Oct 06, 2011 7.699 7.850 7.540 7.770 710,454 +0.19(+2.51%)
Oct 05, 2011 7.450 7.770 7.311 7.580 1,078,374 +0.13(+1.74%)
Oct 04, 2011 7.430 7.600 7.100 7.450 1,204,790 -0.10(-1.32%)
Oct 03, 2011 7.720 7.920 7.500 7.550 1,645,664 -0.25(-3.21%)
Sep 30, 2011 8.100 8.210 7.770 7.800 797,944 -0.42(-5.11%)
Sep 29, 2011 8.280 8.310 7.960 8.220 870,924 +0.13(+1.61%)
Sep 28, 2011 8.390 8.477 8.050 8.090 906,102 -0.31(-3.69%)
Sep 27, 2011 8.720 8.880 8.360 8.400 1,656,256 -0.20(-2.33%)
Sep 26, 2011 9.070 9.220 8.310 8.600 1,116,483 -0.41(-4.55%)
Sep 23, 2011 8.900 9.100 8.850 9.010 716,333 +0.16(+1.81%)
Sep 22, 2011 8.890 9.020 8.650 8.850 1,481,492 -0.13(-1.45%)
Sep 21, 2011 9.230 9.298 8.960 8.980 1,043,586 -0.24(-2.60%)
Sep 20, 2011 9.250 9.500 9.070 9.220 1,256,907 +0.03(+0.33%)
Sep 19, 2011 8.920 9.340 8.650 9.190 1,401,348 +0.13(+1.43%)
Sep 16, 2011 8.590 9.135 8.588 9.060 2,597,729 +0.58(+6.84%)
Sep 15, 2011 8.630 8.810 8.350 8.480 573,353 -0.12(-1.40%)
Sep 14, 2011 8.250 8.610 8.170 8.600 1,076,991 +0.41(+5.01%)
Sep 13, 2011 8.010 8.220 7.850 8.190 735,140 +0.25(+3.15%)
Sep 12, 2011 7.860 8.080 7.750 7.940 591,104 -0.07(-0.87%)
Sep 09, 2011 8.250 8.290 7.910 8.010 714,775 -0.31(-3.73%)
Sep 08, 2011 8.240 8.420 8.150 8.320 726,181 +0.00(+0.00%)
Sep 07, 2011 8.170 8.460 8.130 8.320 1,116,351 +0.26(+3.23%)
Sep 06, 2011 7.820 8.070 7.700 8.060 1,099,695 +0.07(+0.88%)
Sep 02, 2011 8.050 8.224 7.910 7.990 765,013 -0.19(-2.32%)
Sep 01, 2011 8.050 8.390 7.970 8.180 1,501,920 +0.14(+1.74%)
Aug 31, 2011 7.910 8.040 7.810 8.040 1,337,495 +0.19(+2.42%)
Aug 30, 2011 7.760 7.910 7.550 7.850 1,669,974 +0.09(+1.16%)
Aug 29, 2011 7.810 7.900 7.715 7.760 785,291 +0.02(+0.26%)
Aug 26, 2011 7.680 7.840 7.500 7.740 690,901 +0.00(+0.00%)
Aug 25, 2011 8.060 8.100 7.660 7.740 955,072 -0.29(-3.61%)
Aug 24, 2011 8.010 8.180 7.900 8.030 910,204 +0.00(+0.06%)
Aug 23, 2011 7.850 8.040 7.678 8.025 1,120,316 +0.24(+3.02%)
Aug 22, 2011 7.980 8.000 7.620 7.790 754,638 +0.14(+1.83%)
Aug 19, 2011 7.390 7.850 7.290 7.650 676,352 +0.12(+1.59%)
Aug 18, 2011 7.730 7.740 7.450 7.530 841,969 -0.34(-4.32%)
Aug 17, 2011 8.050 8.160 7.750 7.870 758,467 -0.14(-1.75%)
Aug 16, 2011 8.050 8.100 7.900 8.010 725,164 -0.08(-0.99%)
Aug 15, 2011 7.750 8.100 7.716 8.090 1,147,146 +0.43(+5.61%)
Aug 12, 2011 7.700 7.846 7.566 7.660 1,060,496 +0.04(+0.52%)
Aug 11, 2011 7.660 7.830 7.470 7.620 959,524 +0.01(+0.13%)
Aug 10, 2011 7.550 7.870 7.300 7.610 830,750 -0.05(-0.65%)
Aug 09, 2011 7.390 7.680 7.020 7.660 1,829,397 +0.48(+6.69%)
Aug 08, 2011 7.260 7.380 7.050 7.180 2,144,828 -0.26(-3.49%)
Aug 05, 2011 7.300 7.630 7.000 7.440 1,288,480 +0.17(+2.34%)
Aug 04, 2011 7.870 8.000 7.170 7.270 1,498,756 -0.71(-8.90%)
Aug 03, 2011 7.670 8.050 7.530 7.980 1,363,387 +0.31(+4.04%)
Aug 02, 2011 7.430 8.200 7.430 7.670 2,739,249 +0.44(+6.09%)
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.