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 28, 2014 39.19 40.72 39.18 40.07 691,838 +0.89(+2.27%)
Nov 26, 2014 37.99 39.18 39.18 39.18 723,700 +1.14(+3.00%)
Nov 25, 2014 37.77 38.20 37.44 38.04 903,498 +0.49(+1.30%)
Nov 24, 2014 36.47 37.86 36.43 37.55 1,112,550 +1.23(+3.39%)
Nov 21, 2014 38.50 38.50 36.30 36.32 1,458,798 -1.75(-4.60%)
Nov 20, 2014 38.26 38.35 37.56 38.07 1,786,440 -0.11(-0.29%)
Nov 19, 2014 38.34 38.63 37.77 38.18 1,029,936 -0.24(-0.62%)
Nov 18, 2014 37.95 38.91 37.72 38.42 1,068,633 +0.53(+1.40%)
Nov 17, 2014 38.04 38.98 37.73 37.89 1,310,095 -0.32(-0.84%)
Nov 14, 2014 37.61 38.51 36.90 38.21 2,117,455 +0.53(+1.41%)
Nov 13, 2014 35.11 37.85 35.10 37.68 3,012,899 +2.25(+6.35%)
Nov 12, 2014 34.90 35.51 34.02 35.43 1,810,111 +0.47(+1.34%)
Nov 11, 2014 36.03 36.32 34.76 34.96 1,646,452 -1.20(-3.32%)
Nov 10, 2014 36.19 36.36 35.02 36.16 2,552,504 -0.43(-1.18%)
Nov 07, 2014 36.36 37.64 35.04 36.59 3,613,109 -1.29(-3.41%)
Nov 06, 2014 42.43 42.49 36.35 37.88 6,913,822 -3.80(-9.12%)
Nov 05, 2014 42.97 43.55 41.17 41.68 1,792,927 -0.96(-2.25%)
Nov 04, 2014 43.56 44.10 42.02 42.64 1,339,325 -1.18(-2.69%)
Nov 03, 2014 44.75 45.00 43.64 43.82 1,149,114 -0.73(-1.64%)
Oct 31, 2014 44.45 44.73 44.10 44.55 1,281,634 +0.91(+2.09%)
Oct 30, 2014 43.02 44.33 42.26 43.64 1,020,654 +0.50(+1.16%)
Oct 29, 2014 43.40 43.53 42.58 43.14 1,023,742 -0.40(-0.92%)
Oct 28, 2014 44.25 44.66 42.51 43.54 1,943,068 -0.73(-1.65%)
Oct 27, 2014 43.74 44.38 44.38 44.27 1,017,834 -0.11(-0.25%)
Oct 24, 2014 43.04 44.41 42.98 44.38 1,014,357 +1.61(+3.76%)
Oct 23, 2014 42.68 43.54 42.22 42.77 1,664,095 +1.06(+2.54%)
Oct 22, 2014 44.39 45.25 41.51 41.71 4,252,827 +0.42(+1.02%)
Oct 21, 2014 39.75 41.40 39.74 41.29 3,278,117 +2.28(+5.84%)
Oct 20, 2014 37.31 39.20 37.31 39.01 1,514,971 +1.77(+4.75%)
Oct 17, 2014 36.40 37.48 36.25 37.24 1,037,450 +1.44(+4.02%)
Oct 16, 2014 34.09 36.42 34.09 35.80 1,012,324 +0.85(+2.43%)
Oct 15, 2014 34.62 35.22 33.76 34.95 1,094,114 -0.31(-0.88%)
Oct 14, 2014 34.11 35.72 33.63 35.26 1,031,019 +1.55(+4.60%)
Oct 13, 2014 34.80 34.84 33.34 33.71 1,301,361 -1.07(-3.08%)
Oct 10, 2014 35.83 36.50 34.73 34.78 758,528 -1.24(-3.44%)
Oct 09, 2014 36.84 37.97 36.02 36.02 1,274,185 -0.63(-1.72%)
Oct 08, 2014 35.93 36.72 35.26 36.65 1,051,351 +0.65(+1.81%)
Oct 07, 2014 36.91 36.91 35.67 36.00 746,447 -1.00(-2.70%)
Oct 06, 2014 37.23 37.54 36.85 37.00 823,084 +0.04(+0.11%)
Oct 03, 2014 36.15 37.19 36.04 36.96 1,400,886 +1.12(+3.12%)
Oct 02, 2014 34.89 35.98 34.77 35.84 730,104 +0.96(+2.75%)
Oct 01, 2014 36.16 36.19 33.65 34.88 2,052,472 -1.39(-3.83%)
Sep 30, 2014 36.37 37.23 36.26 36.27 1,029,103 -0.09(-0.25%)
Sep 29, 2014 36.03 36.80 35.89 36.36 1,401,093 +0.66(+1.85%)
Sep 26, 2014 36.23 36.41 35.34 35.70 742,121 -0.47(-1.30%)
Sep 25, 2014 36.73 36.75 35.91 36.17 748,928 -0.69(-1.87%)
Sep 24, 2014 36.00 37.06 35.92 36.86 1,166,316 +1.04(+2.90%)
Sep 23, 2014 36.15 36.72 35.33 35.82 835,776 -0.55(-1.51%)
Sep 22, 2014 36.77 36.77 36.01 36.37 618,746 -0.41(-1.11%)
Sep 19, 2014 37.22 37.36 36.34 36.78 1,695,964 -0.24(-0.65%)
Sep 18, 2014 36.82 37.53 36.71 37.02 929,953 +0.47(+1.29%)
Sep 17, 2014 36.90 37.25 36.45 36.55 608,557 -0.27(-0.73%)
Sep 16, 2014 36.00 36.84 35.84 36.82 1,382,521 +0.72(+1.99%)
Sep 15, 2014 37.19 37.38 35.90 36.10 842,587 -1.21(-3.24%)
Sep 12, 2014 38.00 38.35 36.71 37.31 2,232,129 -0.54(-1.43%)
Sep 11, 2014 36.32 38.27 35.63 37.85 2,445,668 +1.23(+3.36%)
Sep 10, 2014 36.45 36.87 36.28 36.62 834,609 +0.30(+0.83%)
Sep 09, 2014 36.77 36.98 36.18 36.32 831,401 -0.49(-1.33%)
Sep 08, 2014 37.61 38.10 36.39 36.81 1,240,212 -1.35(-3.54%)
Sep 05, 2014 37.68 38.30 37.23 38.16 524,875 +0.47(+1.25%)
Sep 04, 2014 39.19 39.24 37.45 37.69 1,107,308 -1.30(-3.33%)
Sep 03, 2014 39.25 39.30 38.82 38.99 1,412,776 -0.10(-0.26%)
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.