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 (%)
Jul 29, 2011 6.820 7.000 6.630 6.930 696,896 +0.02(+0.29%)
Jul 28, 2011 6.760 7.050 6.760 6.910 751,051 +0.16(+2.37%)
Jul 27, 2011 7.340 7.350 6.720 6.750 1,714,015 -0.65(-8.78%)
Jul 26, 2011 7.340 7.410 7.189 7.400 543,675 +0.09(+1.23%)
Jul 25, 2011 7.390 7.490 7.280 7.310 226,763 -0.15(-2.01%)
Jul 22, 2011 7.490 7.550 7.340 7.460 514,072 +0.11(+1.50%)
Jul 21, 2011 7.330 7.380 7.260 7.350 642,285 +0.04(+0.55%)
Jul 20, 2011 7.310 7.415 7.100 7.310 351,612 +0.01(+0.14%)
Jul 19, 2011 7.260 7.350 7.200 7.300 675,715 +0.09(+1.25%)
Jul 18, 2011 7.470 7.470 7.160 7.210 473,900 -0.27(-3.61%)
Jul 15, 2011 7.400 7.550 7.340 7.480 429,524 +0.09(+1.22%)
Jul 14, 2011 7.470 7.620 7.260 7.390 898,511 -0.05(-0.67%)
Jul 13, 2011 7.250 7.470 7.210 7.440 943,309 +0.20(+2.76%)
Jul 12, 2011 7.060 7.280 7.060 7.240 1,101,014 +0.16(+2.26%)
Jul 11, 2011 7.150 7.180 7.005 7.080 506,599 -0.11(-1.53%)
Jul 08, 2011 7.130 7.220 6.950 7.190 618,061 -0.01(-0.14%)
Jul 07, 2011 7.260 7.330 7.050 7.200 952,958 -0.02(-0.28%)
Jul 06, 2011 7.210 7.290 7.080 7.220 1,765,778 -0.01(-0.14%)
Jul 05, 2011 6.930 7.310 6.870 7.230 1,482,696 +0.34(+4.93%)
Jul 01, 2011 6.990 7.020 6.880 6.890 1,053,156 -0.11(-1.57%)
Jun 30, 2011 7.060 7.150 6.895 7.000 734,584 -0.06(-0.85%)
Jun 29, 2011 7.020 7.150 7.010 7.060 848,659 +0.08(+1.15%)
Jun 28, 2011 6.910 7.010 6.860 6.980 1,820,023 +0.08(+1.16%)
Jun 27, 2011 6.800 6.910 6.620 6.900 757,730 +0.05(+0.73%)
Jun 24, 2011 6.490 6.870 6.490 6.850 1,700,774 +0.37(+5.71%)
Jun 23, 2011 6.410 6.550 6.300 6.480 428,114 +0.01(+0.15%)
Jun 22, 2011 6.500 6.630 6.430 6.470 411,525 -0.07(-1.07%)
Jun 21, 2011 6.570 6.700 6.440 6.540 504,403 +0.00(+0.00%)
Jun 20, 2011 6.450 6.545 6.180 6.540 752,004 +0.35(+5.65%)
Jun 17, 2011 6.690 6.690 6.180 6.190 1,977,189 -0.47(-7.06%)
Jun 16, 2011 6.590 6.730 6.470 6.660 891,220 +0.06(+0.91%)
Jun 15, 2011 6.820 6.890 6.570 6.600 643,137 -0.29(-4.21%)
Jun 14, 2011 6.920 7.000 6.810 6.890 740,164 +0.03(+0.44%)
Jun 13, 2011 6.560 6.910 6.560 6.860 998,406 +0.31(+4.73%)
Jun 10, 2011 6.700 6.740 6.450 6.550 430,339 -0.19(-2.82%)
Jun 09, 2011 6.700 6.820 6.650 6.740 395,108 +0.06(+0.90%)
Jun 08, 2011 6.730 6.820 6.620 6.680 393,485 -0.08(-1.18%)
Jun 07, 2011 6.500 6.830 6.450 6.760 946,313 +0.34(+5.30%)
Jun 06, 2011 6.770 6.780 6.420 6.420 976,273 -0.07(-1.08%)
Jun 03, 2011 6.470 6.600 6.300 6.490 644,161 -0.54(-7.68%)
May 24, 2011 6.840 7.080 6.760 7.030 1,046,102 +0.20(+2.93%)
May 23, 2011 6.730 6.870 6.650 6.830 660,489 +0.02(+0.29%)
May 20, 2011 6.810 6.840 6.700 6.810 299,987 -0.03(-0.44%)
May 19, 2011 6.940 6.970 6.760 6.840 312,748 -0.05(-0.73%)
May 18, 2011 6.880 6.950 6.740 6.890 496,838 +0.04(+0.58%)
May 17, 2011 6.560 6.860 6.540 6.850 544,940 +0.24(+3.63%)
May 16, 2011 6.750 6.820 6.570 6.610 407,364 -0.21(-3.08%)
May 13, 2011 6.800 6.940 6.650 6.820 373,861 +0.03(+0.44%)
May 12, 2011 6.610 6.790 6.500 6.790 377,623 +0.12(+1.80%)
May 11, 2011 6.760 6.760 6.540 6.670 311,725 -0.09(-1.33%)
May 10, 2011 6.750 6.770 6.670 6.760 456,578 +0.07(+1.05%)
May 09, 2011 6.510 6.690 6.480 6.690 386,722 +0.19(+2.92%)
May 06, 2011 6.360 6.610 6.250 6.500 607,845 +0.19(+3.01%)
May 05, 2011 6.100 6.430 6.000 6.310 562,521 +0.15(+2.44%)
May 04, 2011 6.560 6.560 6.050 6.160 662,666 -0.37(-5.67%)
May 03, 2011 6.430 6.580 6.260 6.530 569,257 -0.01(-0.15%)
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.