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 (%)
Jan 30, 2015 42.86 43.57 42.14 42.58 11,028,636 -0.64(-1.47%)
Jan 29, 2015 43.00 43.34 41.74 43.22 1,297,505 +0.21(+0.48%)
Jan 28, 2015 43.55 43.88 43.00 43.01 1,476,679 +0.01(+0.02%)
Jan 27, 2015 41.67 43.31 41.65 43.00 871,934 +0.74(+1.75%)
Jan 26, 2015 42.73 43.15 41.92 42.26 1,417,519 -0.09(-0.21%)
Jan 23, 2015 41.69 42.67 41.57 42.35 1,042,030 +0.80(+1.93%)
Jan 22, 2015 42.24 42.37 40.61 41.55 1,169,697 -0.43(-1.02%)
Jan 21, 2015 43.24 43.25 41.75 41.98 781,644 -1.11(-2.58%)
Jan 20, 2015 43.73 44.30 42.14 43.09 1,354,461 +0.52(+1.22%)
Jan 16, 2015 40.36 42.72 40.14 42.57 876,532 +2.11(+5.22%)
Jan 15, 2015 41.98 42.49 40.28 40.46 1,444,484 -1.28(-3.07%)
Jan 14, 2015 40.75 42.25 40.22 41.74 860,304 +0.46(+1.11%)
Jan 13, 2015 40.82 41.77 40.33 41.28 1,174,507 +0.77(+1.90%)
Jan 12, 2015 40.82 41.28 40.27 40.51 828,145 -0.21(-0.52%)
Jan 09, 2015 40.31 40.96 40.11 40.72 1,054,911 +0.44(+1.09%)
Jan 08, 2015 38.66 40.56 38.66 40.28 1,386,361 +2.12(+5.56%)
Jan 07, 2015 36.68 38.18 36.56 38.16 1,234,920 +1.74(+4.78%)
Jan 06, 2015 37.18 37.69 35.87 36.42 935,335 -0.70(-1.89%)
Jan 05, 2015 35.96 38.02 35.86 37.12 1,243,000 +1.05(+2.91%)
Jan 02, 2015 36.54 36.89 35.45 36.07 953,495 -0.13(-0.36%)
Dec 31, 2014 36.55 36.20 36.20 36.20 1,628,000 -0.25(-0.69%)
Dec 30, 2014 36.80 37.13 36.22 36.45 651,978 -0.40(-1.09%)
Dec 29, 2014 36.90 37.18 36.55 36.85 647,750 -0.06(-0.16%)
Dec 26, 2014 37.85 37.85 36.30 36.91 451,765 +0.44(+1.21%)
Dec 24, 2014 36.10 36.47 36.47 36.47 367,100 +0.43(+1.19%)
Dec 23, 2014 37.63 37.73 35.33 36.04 1,210,119 -1.55(-4.12%)
Dec 22, 2014 37.88 38.49 37.37 37.59 673,928 -0.47(-1.23%)
Dec 19, 2014 38.32 38.43 37.50 38.06 1,629,774 -0.35(-0.91%)
Dec 18, 2014 38.76 39.27 38.02 38.41 870,365 +0.25(+0.66%)
Dec 17, 2014 37.52 38.20 36.80 38.16 1,322,947 +0.61(+1.62%)
Dec 16, 2014 39.21 39.69 37.40 37.55 1,674,920 -2.17(-5.46%)
Dec 15, 2014 41.70 42.11 39.40 39.72 1,577,722 -1.52(-3.69%)
Dec 12, 2014 40.32 41.96 40.14 41.24 1,029,501 +0.38(+0.93%)
Dec 11, 2014 40.75 41.79 40.51 40.86 1,334,431 +0.26(+0.64%)
Dec 10, 2014 41.51 42.54 40.57 40.60 2,170,892 -0.54(-1.31%)
Dec 09, 2014 39.50 41.31 39.01 41.14 2,031,720 +1.39(+3.50%)
Dec 08, 2014 39.39 40.50 39.38 39.75 1,363,683 +0.38(+0.97%)
Dec 05, 2014 39.30 39.52 38.62 39.37 825,389 +0.09(+0.23%)
Dec 04, 2014 40.18 40.46 39.06 39.28 1,247,122 -0.90(-2.24%)
Dec 03, 2014 39.72 40.23 38.70 40.18 918,744 +0.72(+1.82%)
Dec 02, 2014 38.33 39.46 38.02 39.46 910,669 +1.12(+2.92%)
Dec 01, 2014 39.82 39.93 38.26 38.34 1,008,383 -1.73(-4.32%)
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%)
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.