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, 2014 21.16 22.07 21.07 22.00 1,640,264 +1.00(+4.76%)
Mar 28, 2014 21.77 22.19 20.93 21.00 1,055,530 -0.82(-3.76%)
Mar 27, 2014 21.46 21.87 20.63 21.82 1,039,151 +0.35(+1.63%)
Mar 26, 2014 22.18 22.59 21.42 21.47 730,348 -0.57(-2.59%)
Mar 25, 2014 22.38 22.71 21.84 22.04 952,717 -0.16(-0.72%)
Mar 24, 2014 22.26 22.45 21.63 22.20 941,421 +0.00(+0.00%)
Mar 21, 2014 23.39 23.55 21.88 22.20 1,719,714 -1.18(-5.05%)
Mar 20, 2014 23.89 24.20 23.24 23.38 510,677 -0.46(-1.93%)
Mar 19, 2014 23.98 24.13 23.69 23.84 1,048,868 -0.13(-0.54%)
Mar 18, 2014 23.73 23.98 23.51 23.97 996,056 +0.29(+1.22%)
Mar 17, 2014 23.56 23.91 23.38 23.68 1,042,846 +0.27(+1.15%)
Mar 14, 2014 22.56 23.71 22.52 23.41 987,142 +0.85(+3.77%)
Mar 13, 2014 22.98 23.25 22.53 22.56 741,432 -0.31(-1.36%)
Mar 12, 2014 22.21 22.91 21.88 22.87 672,153 +0.50(+2.24%)
Mar 11, 2014 22.32 22.80 22.27 22.37 793,140 -0.24(-1.06%)
Mar 10, 2014 22.21 22.77 22.14 22.61 870,877 +0.16(+0.71%)
Mar 07, 2014 22.78 22.88 22.08 22.45 1,209,627 -0.29(-1.28%)
Mar 06, 2014 24.03 24.12 22.32 22.74 1,268,678 -1.25(-5.21%)
Mar 05, 2014 23.85 24.18 23.43 23.99 801,923 +0.04(+0.17%)
Mar 04, 2014 23.70 24.98 23.42 23.95 2,426,773 -0.15(-0.62%)
Mar 03, 2014 24.54 24.54 21.11 24.10 5,223,907 -1.72(-6.66%)
Feb 28, 2014 26.86 27.05 25.70 25.82 1,188,218 -0.98(-3.66%)
Feb 27, 2014 27.50 27.55 25.88 26.80 1,413,985 -0.80(-2.90%)
Feb 26, 2014 27.06 27.71 27.06 27.60 755,700 +0.59(+2.18%)
Feb 25, 2014 27.98 28.00 26.81 27.01 1,338,447 -0.80(-2.88%)
Feb 24, 2014 27.69 27.99 26.48 27.81 2,160,101 +1.33(+5.02%)
Feb 21, 2014 25.87 26.94 25.73 26.48 1,156,998 +0.75(+2.91%)
Feb 20, 2014 25.11 25.85 24.88 25.73 329,047 +0.62(+2.47%)
Feb 19, 2014 25.27 25.45 24.84 25.11 574,103 -0.17(-0.67%)
Feb 18, 2014 23.98 25.80 23.98 25.28 1,044,510 +1.28(+5.33%)
Feb 14, 2014 24.00 24.00 24.00 24.00 521,900 +0.07(+0.29%)
Feb 13, 2014 23.53 24.01 23.39 23.93 525,040 +0.15(+0.63%)
Feb 12, 2014 23.89 24.11 23.33 23.78 482,071 +0.02(+0.08%)
Feb 11, 2014 23.29 24.00 23.21 23.76 715,083 +0.59(+2.55%)
Feb 10, 2014 22.60 23.17 22.46 23.17 711,677 +0.57(+2.52%)
Feb 07, 2014 22.00 22.76 22.00 22.60 415,605 +0.65(+2.96%)
Feb 06, 2014 21.83 22.02 21.38 21.95 527,580 +0.27(+1.25%)
Feb 05, 2014 21.97 22.06 21.12 21.68 730,967 -0.36(-1.63%)
Feb 04, 2014 22.27 22.61 21.80 22.04 480,373 -0.06(-0.27%)
Feb 03, 2014 22.63 23.24 22.07 22.10 777,289 -0.60(-2.64%)
Jan 31, 2014 22.18 22.88 22.00 22.70 1,168,909 +0.02(+0.09%)
Jan 30, 2014 21.89 22.93 21.79 22.68 597,523 +0.90(+4.13%)
Jan 29, 2014 21.90 22.00 21.51 21.78 819,778 -0.11(-0.50%)
Jan 28, 2014 21.41 21.95 21.21 21.89 924,982 +0.59(+2.77%)
Jan 27, 2014 21.60 21.74 21.14 21.30 829,184 -0.30(-1.39%)
Jan 24, 2014 22.52 22.56 21.54 21.60 688,717 -0.97(-4.30%)
Jan 23, 2014 22.37 22.60 22.12 22.57 614,162 +0.18(+0.80%)
Jan 22, 2014 22.66 22.66 22.33 22.39 648,029 -0.29(-1.28%)
Jan 21, 2014 22.62 22.75 22.02 22.68 864,115 +0.07(+0.31%)
Jan 17, 2014 22.85 22.61 22.61 22.61 367,400 -0.19(-0.83%)
Jan 16, 2014 22.86 22.99 22.64 22.80 427,211 -0.10(-0.44%)
Jan 15, 2014 22.84 23.10 22.75 22.90 1,017,085 +0.06(+0.26%)
Jan 14, 2014 22.96 23.00 22.64 22.84 704,245 -0.01(-0.04%)
Jan 13, 2014 22.71 23.16 22.71 22.85 1,022,644 +0.02(+0.09%)
Jan 10, 2014 22.86 23.05 22.76 22.83 1,000,319 -0.08(-0.35%)
Jan 09, 2014 22.89 23.27 22.52 22.91 1,645,478 +0.02(+0.09%)
Jan 08, 2014 23.62 23.90 22.36 22.89 2,273,061 -1.55(-6.34%)
Jan 07, 2014 24.16 24.58 23.88 24.44 485,095 +0.22(+0.91%)
Jan 06, 2014 24.69 24.77 23.91 24.22 633,992 -0.37(-1.50%)
Jan 03, 2014 24.56 24.84 24.44 24.59 363,802 +0.02(+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.