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, 2009 1.850 1.790 1.790 1.790 145,600 -0.06(-3.24%)
Dec 30, 2009 1.800 1.850 1.770 1.850 174,542 +0.03(+1.65%)
Dec 29, 2009 1.840 1.850 1.790 1.820 91,993 -0.02(-1.09%)
Dec 28, 2009 1.880 1.880 1.810 1.840 137,924 -0.03(-1.60%)
Dec 24, 2009 1.880 1.880 1.840 1.870 23,670 +0.01(+0.54%)
Dec 23, 2009 1.990 1.990 1.830 1.860 261,089 -0.05(-2.62%)
Dec 22, 2009 1.880 1.910 1.850 1.910 307,034 +0.04(+2.14%)
Dec 21, 2009 1.820 1.920 1.700 1.870 350,502 +0.06(+3.31%)
Dec 18, 2009 1.890 1.950 1.720 1.810 1,331,820 -0.06(-3.21%)
Dec 17, 2009 1.860 1.880 1.845 1.870 146,142 +0.00(+0.00%)
Dec 16, 2009 1.840 1.890 1.840 1.870 168,234 +0.02(+1.08%)
Dec 15, 2009 1.880 1.900 1.840 1.850 218,251 -0.03(-1.60%)
Dec 14, 2009 1.890 1.900 1.832 1.880 150,513 +0.01(+0.53%)
Dec 11, 2009 1.820 1.890 1.800 1.870 242,398 +0.02(+1.08%)
Dec 10, 2009 1.810 1.940 1.810 1.850 221,492 +0.01(+0.54%)
Dec 09, 2009 1.870 1.870 1.820 1.840 216,977 -0.03(-1.60%)
Dec 08, 2009 1.780 2.000 1.740 1.870 584,399 +0.08(+4.47%)
Dec 07, 2009 1.700 1.790 1.650 1.790 231,155 +0.08(+4.68%)
Dec 04, 2009 1.650 1.790 1.600 1.710 402,237 +0.10(+6.21%)
Dec 03, 2009 1.670 1.700 1.610 1.610 208,454 -0.06(-3.59%)
Dec 02, 2009 1.680 1.700 1.630 1.670 168,900 -0.01(-0.60%)
Dec 01, 2009 1.640 1.680 1.610 1.680 270,715 +0.06(+3.70%)
Nov 30, 2009 1.580 1.620 1.540 1.620 310,175 +0.04(+2.53%)
Nov 27, 2009 1.520 1.600 1.520 1.580 214,477 +0.00(+0.00%)
Nov 25, 2009 1.630 1.630 1.580 1.580 402,281 -0.03(-1.86%)
Nov 24, 2009 1.620 1.640 1.580 1.610 261,223 +0.00(+0.00%)
Nov 23, 2009 1.650 1.700 1.600 1.610 360,677 +0.00(+0.00%)
Nov 20, 2009 1.580 1.640 1.580 1.610 207,544 +0.01(+0.63%)
Nov 19, 2009 1.650 1.650 1.590 1.600 318,246 -0.07(-4.19%)
Nov 18, 2009 1.740 1.750 1.650 1.670 192,081 -0.05(-2.91%)
Nov 17, 2009 1.600 1.790 1.580 1.720 556,442 +0.10(+6.17%)
Nov 16, 2009 1.590 1.630 1.590 1.620 321,464 +0.04(+2.53%)
Nov 13, 2009 1.600 1.620 1.530 1.580 450,487 -0.02(-1.25%)
Nov 12, 2009 1.580 1.650 1.580 1.600 307,737 +0.02(+1.27%)
Nov 11, 2009 1.620 1.670 1.560 1.580 206,033 -0.03(-1.86%)
Nov 10, 2009 1.550 1.640 1.490 1.610 441,178 +0.06(+3.87%)
Nov 09, 2009 1.550 1.590 1.510 1.550 270,863 +0.01(+0.65%)
Nov 06, 2009 1.580 1.600 1.510 1.540 192,685 -0.07(-4.35%)
Nov 05, 2009 1.680 1.680 1.570 1.610 243,743 -0.05(-3.01%)
Nov 04, 2009 1.540 1.720 1.520 1.660 995,944 +0.13(+8.50%)
Nov 03, 2009 1.490 1.530 1.460 1.530 389,433 +0.03(+2.00%)
Nov 02, 2009 1.460 1.510 1.450 1.500 558,580 +0.05(+3.45%)
Oct 30, 2009 1.470 1.530 1.430 1.450 533,811 -0.04(-2.68%)
Oct 29, 2009 1.460 1.530 1.430 1.490 495,075 +0.04(+2.76%)
Oct 28, 2009 1.500 1.510 1.440 1.450 574,143 -0.06(-3.97%)
Oct 27, 2009 1.510 1.510 1.490 1.510 370,173 +0.00(+0.00%)
Oct 26, 2009 1.510 1.550 1.490 1.510 504,498 +0.00(+0.00%)
Oct 23, 2009 1.510 1.540 1.490 1.510 471,346 -0.03(-1.95%)
Oct 22, 2009 1.460 1.540 1.450 1.540 469,283 +0.08(+5.48%)
Oct 21, 2009 1.550 1.550 1.400 1.460 489,797 -0.08(-5.19%)
Oct 20, 2009 1.550 1.600 1.535 1.540 458,731 -0.02(-1.28%)
Oct 19, 2009 1.550 1.590 1.510 1.560 792,342 +0.01(+0.65%)
Oct 16, 2009 1.410 1.640 1.400 1.550 2,150,177 +0.12(+8.39%)
Oct 15, 2009 1.420 1.450 1.390 1.430 864,939 -0.01(-0.69%)
Oct 14, 2009 1.330 1.440 1.310 1.440 1,165,168 +0.14(+10.77%)
Oct 13, 2009 1.300 1.320 1.290 1.300 213,618 +0.00(+0.00%)
Oct 12, 2009 1.320 1.340 1.280 1.300 426,913 +0.00(+0.00%)
Oct 09, 2009 1.270 1.300 1.270 1.300 219,971 +0.03(+2.36%)
Oct 08, 2009 1.340 1.360 1.270 1.270 321,101 -0.06(-4.51%)
Oct 07, 2009 1.270 1.370 1.270 1.330 637,385 +0.07(+5.56%)
Oct 06, 2009 1.240 1.310 1.230 1.260 454,858 +0.03(+2.44%)
Oct 05, 2009 1.270 1.280 1.220 1.230 417,517 -0.04(-3.15%)
Oct 02, 2009 1.320 1.330 1.270 1.270 652,604 -0.10(-7.30%)
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.