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 (%)
Mar 31, 2017 24.38 25.00 24.03 24.08 1,283,875 -0.27(-1.11%)
Mar 30, 2017 24.56 24.80 24.21 24.35 1,524,828 -0.11(-0.45%)
Mar 29, 2017 24.82 25.13 24.28 24.46 2,855,429 -0.31(-1.25%)
Mar 28, 2017 23.85 24.91 23.44 24.77 3,108,755 +0.79(+3.29%)
Mar 27, 2017 22.93 24.47 22.80 23.98 3,247,728 +1.23(+5.41%)
Mar 24, 2017 22.28 22.98 22.20 22.75 1,075,694 +0.45(+2.04%)
Mar 23, 2017 22.21 22.54 22.10 22.30 941,117 +0.06(+0.25%)
Mar 22, 2017 22.43 22.55 22.07 22.24 1,343,608 -0.13(-0.58%)
Mar 21, 2017 22.52 22.73 21.90 22.37 1,630,417 -0.17(-0.75%)
Mar 20, 2017 22.22 22.56 22.01 22.54 1,104,120 +0.22(+0.99%)
Mar 17, 2017 22.96 22.96 22.27 22.32 1,518,318 -0.50(-2.19%)
Mar 16, 2017 22.73 23.04 22.49 22.82 1,305,501 +0.14(+0.62%)
Mar 15, 2017 22.22 22.89 22.13 22.68 1,839,484 +0.46(+2.07%)
Mar 14, 2017 22.51 22.66 22.19 22.22 847,608 -0.28(-1.24%)
Mar 13, 2017 22.72 22.86 22.33 22.50 844,612 -0.16(-0.71%)
Mar 10, 2017 22.97 22.99 22.31 22.66 951,065 -0.16(-0.70%)
Mar 09, 2017 22.84 23.07 22.48 22.82 1,218,794 -0.07(-0.31%)
Mar 08, 2017 22.61 23.22 22.57 22.89 1,527,038 +0.41(+1.82%)
Mar 07, 2017 22.11 22.83 21.73 22.48 1,754,519 +0.09(+0.40%)
Mar 06, 2017 23.37 23.90 22.13 22.39 3,237,819 -1.72(-7.15%)
Mar 03, 2017 22.85 24.15 22.85 24.11 4,072,335 +1.13(+4.94%)
Mar 02, 2017 22.99 23.55 22.32 22.98 4,989,355 +1.13(+5.17%)
Mar 01, 2017 20.25 22.24 20.00 21.85 7,245,380 +1.04(+5.00%)
Feb 28, 2017 22.13 22.13 20.74 20.81 3,372,356 -1.27(-5.75%)
Feb 27, 2017 21.18 22.17 21.03 22.08 1,227,972 +0.80(+3.76%)
Feb 24, 2017 21.50 21.61 20.79 21.28 1,459,459 -0.30(-1.39%)
Feb 23, 2017 21.59 21.77 21.28 21.58 1,111,357 +0.01(+0.05%)
Feb 22, 2017 22.00 22.07 21.48 21.57 985,133 -0.34(-1.55%)
Feb 21, 2017 21.94 22.62 21.64 21.91 1,173,014 +0.13(+0.60%)
Feb 17, 2017 21.78 21.78 21.78 0 -0.06(-0.27%)
Feb 16, 2017 21.99 22.17 21.31 21.84 1,359,347 -0.14(-0.64%)
Feb 15, 2017 21.45 22.09 21.27 21.98 1,346,236 +0.33(+1.52%)
Feb 14, 2017 20.74 21.70 20.65 21.65 1,217,731 +0.91(+4.39%)
Feb 13, 2017 20.63 21.25 20.60 20.74 1,365,848 +0.25(+1.22%)
Feb 10, 2017 20.66 20.77 20.15 20.49 1,114,243 -0.20(-0.97%)
Feb 09, 2017 20.64 20.82 20.39 20.69 1,864,944 +0.15(+0.73%)
Feb 08, 2017 19.75 20.59 19.68 20.54 1,296,579 +0.70(+3.53%)
Feb 07, 2017 20.10 20.19 19.74 19.84 953,152 -0.22(-1.10%)
Feb 06, 2017 20.09 20.24 19.87 20.06 848,503 -0.02(-0.10%)
Feb 03, 2017 19.95 20.38 19.76 20.08 1,242,405 +0.17(+0.88%)
Feb 02, 2017 19.38 20.31 19.15 19.91 1,905,800 +0.46(+2.34%)
Feb 01, 2017 19.13 20.28 19.10 19.45 2,002,897 +0.35(+1.83%)
Jan 31, 2017 18.20 19.16 18.10 19.10 4,033,720 +0.81(+4.43%)
Jan 30, 2017 19.55 19.60 17.74 18.29 4,119,406 -1.36(-6.92%)
Jan 27, 2017 19.83 20.20 19.46 19.65 1,487,095 -0.05(-0.25%)
Jan 26, 2017 19.95 19.99 19.51 19.70 964,259 -0.19(-0.96%)
Jan 25, 2017 19.79 20.10 19.53 19.89 984,570 +0.12(+0.61%)
Jan 24, 2017 20.20 20.29 19.46 19.77 1,234,201 -0.40(-1.98%)
Jan 23, 2017 20.40 20.79 19.93 20.17 1,042,660 -0.35(-1.71%)
Jan 20, 2017 20.63 20.90 20.33 20.52 997,249 -0.09(-0.44%)
Jan 19, 2017 20.87 21.00 20.58 20.61 746,606 -0.26(-1.25%)
Jan 18, 2017 21.25 21.47 20.26 20.87 2,014,761 -0.38(-1.79%)
Jan 17, 2017 22.25 22.25 21.13 21.25 1,971,138 -1.23(-5.47%)
Jan 13, 2017 22.48 22.48 22.48 0 +0.61(+2.79%)
Jan 12, 2017 21.63 22.18 21.41 21.87 1,245,767 +0.21(+0.97%)
Jan 11, 2017 22.31 22.64 21.15 21.66 1,281,903 -0.88(-3.90%)
Jan 10, 2017 22.69 23.21 22.35 22.54 730,115 -0.06(-0.27%)
Jan 09, 2017 22.62 22.84 22.16 22.60 1,167,607 +0.05(+0.22%)
Jan 06, 2017 23.26 23.40 22.49 22.55 1,240,959 -0.87(-3.71%)
Jan 05, 2017 23.29 23.70 22.96 23.42 1,291,376 +0.00(+0.00%)
Jan 04, 2017 22.15 23.71 22.09 23.42 2,517,492 +1.35(+6.12%)
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.