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 (%)
Nov 30, 2012 13.60 13.64 13.39 13.49 482,600 -0.08(-0.59%)
Nov 29, 2012 13.27 13.77 13.20 13.57 857,322 +0.35(+2.65%)
Nov 28, 2012 12.99 13.24 12.85 13.22 704,969 +0.23(+1.77%)
Nov 27, 2012 12.98 13.24 12.91 12.99 520,722 -0.01(-0.08%)
Nov 26, 2012 12.92 13.06 12.86 13.00 654,205 +0.05(+0.39%)
Nov 23, 2012 13.00 13.00 12.90 12.95 214,122 -0.02(-0.15%)
Nov 21, 2012 12.92 13.01 12.88 12.97 397,745 +0.06(+0.46%)
Nov 20, 2012 12.89 13.00 12.84 12.91 582,663 -0.05(-0.39%)
Nov 19, 2012 12.86 13.06 12.75 12.96 568,730 +0.20(+1.57%)
Nov 16, 2012 12.50 12.82 12.50 12.76 472,820 +0.21(+1.67%)
Nov 15, 2012 12.49 12.68 12.41 12.55 920,268 +0.10(+0.76%)
Nov 14, 2012 12.78 12.91 12.43 12.46 809,725 -0.30(-2.39%)
Nov 13, 2012 12.79 12.99 12.71 12.76 579,905 -0.03(-0.23%)
Nov 12, 2012 12.68 13.02 12.63 12.79 798,283 +0.17(+1.35%)
Nov 09, 2012 12.64 13.05 12.51 12.62 763,048 -0.03(-0.24%)
Nov 08, 2012 12.84 12.87 12.48 12.65 794,490 -0.17(-1.33%)
Nov 07, 2012 12.23 13.05 12.14 12.82 1,326,249 +0.44(+3.55%)
Nov 06, 2012 12.63 12.75 11.73 12.38 2,190,232 -0.12(-0.96%)
Nov 05, 2012 12.28 12.58 12.21 12.50 600,048 +0.24(+1.96%)
Nov 02, 2012 12.39 12.39 12.16 12.26 603,875 -0.06(-0.49%)
Nov 01, 2012 11.99 12.45 11.74 12.32 689,535 +0.31(+2.58%)
Oct 31, 2012 12.32 12.32 11.81 12.01 554,893 -0.27(-2.20%)
Oct 26, 2012 12.49 12.28 12.28 12.28 317,800 -0.25(-2.00%)
Oct 25, 2012 12.78 12.85 12.36 12.53 483,440 -0.16(-1.26%)
Oct 24, 2012 12.68 13.01 12.59 12.69 717,473 +0.16(+1.28%)
Oct 23, 2012 12.40 12.58 12.25 12.53 397,064 +0.02(+0.16%)
Oct 19, 2012 12.86 12.86 12.44 12.51 531,813 -0.48(-3.70%)
Oct 18, 2012 13.03 13.09 12.75 12.99 668,684 -0.08(-0.61%)
Oct 17, 2012 13.03 13.14 12.96 13.07 515,467 +0.06(+0.46%)
Oct 16, 2012 12.61 13.04 12.51 13.01 713,468 +0.50(+4.00%)
Oct 15, 2012 13.07 13.07 12.39 12.51 1,087,431 -0.60(-4.58%)
Oct 12, 2012 12.95 13.26 12.85 13.11 566,304 +0.20(+1.55%)
Oct 11, 2012 12.94 13.29 12.71 12.91 609,943 +0.03(+0.23%)
Oct 10, 2012 12.96 13.21 12.75 12.88 794,802 -0.10(-0.77%)
Oct 09, 2012 13.33 13.50 12.60 12.98 1,141,630 -0.44(-3.28%)
Oct 08, 2012 13.38 13.65 13.30 13.42 483,724 -0.04(-0.30%)
Oct 05, 2012 13.36 13.72 13.16 13.46 1,260,848 +0.12(+0.90%)
Oct 04, 2012 13.31 13.41 13.10 13.34 785,031 +0.10(+0.76%)
Oct 03, 2012 13.07 13.27 12.82 13.24 1,031,126 +0.23(+1.77%)
Oct 02, 2012 13.21 13.21 12.94 13.01 762,202 +0.01(+0.08%)
Oct 01, 2012 13.33 13.57 12.98 13.00 1,170,254 -0.22(-1.66%)
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%)
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.