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 (%)
Dec 31, 2012 13.08 13.40 12.93 13.35 590,012 +0.32(+2.46%)
Dec 28, 2012 13.21 13.30 13.01 13.03 407,803 -0.27(-2.03%)
Dec 27, 2012 13.03 13.38 12.97 13.30 609,424 +0.24(+1.84%)
Dec 26, 2012 13.23 13.25 13.01 13.06 431,935 -0.17(-1.28%)
Dec 24, 2012 13.31 13.32 13.07 13.23 232,351 -0.06(-0.45%)
Dec 21, 2012 13.20 13.40 13.00 13.29 1,753,218 -0.01(-0.08%)
Dec 20, 2012 13.52 13.65 13.28 13.30 510,088 -0.25(-1.85%)
Dec 19, 2012 13.25 13.60 13.21 13.55 585,654 +0.27(+2.03%)
Dec 18, 2012 12.96 13.32 12.78 13.28 431,475 +0.38(+2.95%)
Dec 17, 2012 12.96 13.13 12.75 12.90 927,058 +0.13(+1.02%)
Dec 14, 2012 13.10 13.11 12.73 12.77 717,038 -0.33(-2.52%)
Dec 13, 2012 13.35 13.43 13.05 13.10 494,748 -0.28(-2.09%)
Dec 12, 2012 13.42 13.75 13.23 13.38 1,042,524 -0.13(-0.96%)
Dec 11, 2012 12.97 13.53 12.94 13.51 896,528 +0.54(+4.16%)
Dec 10, 2012 12.72 13.10 12.67 12.97 512,668 +0.28(+2.21%)
Dec 07, 2012 12.99 13.04 12.67 12.69 384,511 -0.26(-2.01%)
Dec 06, 2012 12.77 13.24 12.66 12.95 1,358,980 -0.28(-2.12%)
Dec 05, 2012 13.43 13.51 13.17 13.23 356,310 -0.13(-0.97%)
Dec 04, 2012 13.23 13.48 13.11 13.36 766,700 -0.13(-0.96%)
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%)
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.