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 (%)
Oct 30, 2015 25.94 27.23 25.91 26.74 1,688,066 +0.87(+3.36%)
Oct 29, 2015 25.73 26.89 25.73 25.87 1,345,999 -0.16(-0.61%)
Oct 28, 2015 24.90 26.09 24.39 26.03 1,207,816 +1.22(+4.92%)
Oct 27, 2015 25.69 26.10 24.55 24.81 1,113,090 -0.79(-3.09%)
Oct 26, 2015 25.27 25.76 23.86 25.60 2,109,927 -0.32(-1.23%)
Oct 23, 2015 22.82 26.24 22.74 25.92 3,315,901 +3.86(+17.50%)
Oct 22, 2015 25.48 25.56 19.08 22.06 5,239,961 -3.27(-12.91%)
Oct 21, 2015 26.68 26.80 23.04 25.33 2,536,611 -0.87(-3.32%)
Oct 20, 2015 29.36 29.36 25.94 26.20 1,641,744 -3.06(-10.46%)
Oct 19, 2015 29.22 30.00 28.77 29.26 1,247,734 -0.09(-0.31%)
Oct 16, 2015 29.25 29.96 28.92 29.35 756,274 +0.25(+0.86%)
Oct 15, 2015 27.50 29.16 27.50 29.10 994,509 +1.38(+4.98%)
Oct 14, 2015 27.99 29.11 27.56 27.72 1,297,045 +0.28(+1.02%)
Oct 13, 2015 28.72 29.54 27.33 27.44 1,589,029 -1.77(-6.06%)
Oct 12, 2015 29.94 30.03 29.02 29.21 811,014 -0.69(-2.31%)
Oct 09, 2015 29.33 30.47 29.06 29.90 744,975 +0.39(+1.32%)
Oct 08, 2015 29.45 29.99 28.77 29.51 1,002,122 -0.08(-0.27%)
Oct 07, 2015 29.09 29.95 28.45 29.59 1,533,397 +0.34(+1.16%)
Oct 06, 2015 30.60 30.86 28.28 29.25 1,640,569 -1.27(-4.16%)
Oct 05, 2015 30.12 30.98 29.42 30.52 2,770,704 +0.68(+2.28%)
Oct 02, 2015 27.70 29.84 27.54 29.84 1,386,869 +1.62(+5.74%)
Oct 01, 2015 28.68 29.15 27.60 28.22 1,557,355 -0.29(-1.00%)
Sep 30, 2015 27.08 28.58 26.99 28.50 2,186,708 +2.04(+7.73%)
Sep 29, 2015 29.03 29.65 26.30 26.46 2,870,489 -2.83(-9.66%)
Sep 28, 2015 32.08 32.22 28.76 29.29 2,388,873 -2.77(-8.64%)
Sep 25, 2015 35.34 35.35 31.51 32.06 1,807,960 -3.28(-9.28%)
Sep 24, 2015 36.62 36.62 34.25 35.34 1,139,493 -1.41(-3.84%)
Sep 23, 2015 37.47 37.79 36.60 36.75 455,559 -0.60(-1.61%)
Sep 22, 2015 37.35 38.15 36.49 37.35 969,178 -0.42(-1.11%)
Sep 21, 2015 39.25 39.46 36.63 37.77 1,786,609 -1.18(-3.03%)
Sep 18, 2015 39.18 39.73 38.87 38.95 1,129,241 -0.76(-1.91%)
Sep 17, 2015 38.28 40.05 37.93 39.71 1,051,159 +1.67(+4.39%)
Sep 16, 2015 38.06 38.49 37.57 38.04 509,753 -0.01(-0.03%)
Sep 15, 2015 37.99 38.18 37.27 38.05 1,114,006 +0.02(+0.05%)
Sep 14, 2015 38.48 38.92 37.72 38.03 460,283 -0.35(-0.91%)
Sep 11, 2015 38.07 38.43 37.07 38.38 953,967 +0.33(+0.87%)
Sep 10, 2015 37.88 38.76 37.82 38.05 701,062 -0.17(-0.44%)
Sep 09, 2015 39.95 40.34 38.13 38.22 615,103 -1.70(-4.26%)
Sep 08, 2015 39.41 40.03 38.76 39.92 737,682 +1.50(+3.90%)
Sep 04, 2015 38.13 38.42 38.42 38.42 523,100 -0.08(-0.21%)
Sep 03, 2015 39.61 39.99 38.28 38.50 774,789 -1.12(-2.83%)
Sep 02, 2015 39.08 39.66 38.15 39.62 668,891 +1.01(+2.62%)
Sep 01, 2015 38.91 39.73 38.43 38.61 1,341,490 -1.18(-2.97%)
Aug 31, 2015 41.17 41.86 39.50 39.79 792,055 -1.24(-3.02%)
Aug 28, 2015 41.20 41.90 40.71 41.03 664,710 -0.18(-0.44%)
Aug 27, 2015 39.36 41.96 39.36 41.21 1,155,072 +2.20(+5.64%)
Aug 26, 2015 39.62 39.99 37.17 39.01 1,270,431 +0.46(+1.19%)
Aug 25, 2015 39.27 41.11 38.50 38.55 1,086,378 -0.86(-2.18%)
Aug 24, 2015 37.01 39.77 33.00 39.41 1,786,845 -0.85(-2.11%)
Aug 21, 2015 40.88 41.24 39.29 40.26 1,607,876 -1.26(-3.03%)
Aug 20, 2015 43.35 43.86 41.43 41.52 975,637 -2.25(-5.14%)
Aug 19, 2015 43.65 44.03 43.02 43.77 554,149 -0.05(-0.11%)
Aug 18, 2015 43.98 44.44 42.94 43.82 519,816 -0.48(-1.08%)
Aug 17, 2015 43.19 44.38 42.60 44.30 496,579 +0.62(+1.42%)
Aug 14, 2015 43.95 44.16 42.95 43.68 443,757 -0.19(-0.43%)
Aug 13, 2015 44.60 45.19 43.83 43.87 595,599 -0.86(-1.92%)
Aug 12, 2015 44.46 45.03 43.05 44.73 756,527 -0.08(-0.18%)
Aug 11, 2015 44.00 45.01 43.68 44.81 1,084,182 +0.26(+0.58%)
Aug 10, 2015 43.25 44.98 43.25 44.55 1,180,017 +1.48(+3.44%)
Aug 07, 2015 42.89 43.13 41.43 43.07 1,792,165 +0.08(+0.19%)
Aug 06, 2015 44.95 45.21 42.81 42.99 1,919,325 -2.13(-4.72%)
Aug 05, 2015 45.98 46.20 45.04 45.12 1,603,508 -0.74(-1.61%)
Aug 04, 2015 45.93 46.16 45.31 45.86 905,458 -0.30(-0.65%)
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.