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, 2010 1.510 1.550 1.470 1.530 140,129 +0.01(+0.66%)
Mar 30, 2010 1.470 1.530 1.460 1.520 202,132 +0.07(+4.83%)
Mar 29, 2010 1.510 1.540 1.430 1.450 699,992 -0.06(-3.97%)
Mar 26, 2010 1.490 1.530 1.400 1.510 260,764 +0.03(+2.03%)
Mar 25, 2010 1.520 1.520 1.480 1.480 217,890 -0.02(-1.33%)
Mar 24, 2010 1.630 1.630 1.500 1.500 166,606 -0.08(-5.06%)
Mar 23, 2010 1.600 1.610 1.550 1.580 174,030 -0.01(-0.63%)
Mar 22, 2010 1.530 1.590 1.500 1.590 126,839 +0.05(+3.25%)
Mar 19, 2010 1.590 1.610 1.510 1.540 234,446 -0.04(-2.53%)
Mar 18, 2010 1.640 1.660 1.570 1.580 133,293 -0.06(-3.66%)
Mar 17, 2010 1.660 1.690 1.620 1.640 213,163 -0.02(-1.20%)
Mar 16, 2010 1.630 1.720 1.610 1.660 183,261 +0.03(+1.84%)
Mar 15, 2010 1.590 1.640 1.560 1.630 161,919 +0.06(+3.82%)
Mar 12, 2010 1.570 1.610 1.540 1.570 148,309 -0.02(-1.26%)
Mar 11, 2010 1.630 1.640 1.540 1.590 202,301 -0.05(-3.05%)
Mar 10, 2010 1.610 1.650 1.580 1.640 105,561 +0.03(+1.86%)
Mar 09, 2010 1.720 1.740 1.590 1.610 156,453 -0.11(-6.40%)
Mar 08, 2010 1.600 1.740 1.600 1.720 126,171 +0.12(+7.50%)
Mar 05, 2010 1.580 1.600 1.580 1.600 140,700 +0.03(+1.91%)
Mar 04, 2010 1.570 1.570 1.460 1.570 153,019 +0.01(+0.64%)
Mar 03, 2010 1.500 1.570 1.490 1.560 148,106 +0.06(+4.00%)
Mar 02, 2010 1.530 1.560 1.490 1.500 133,138 -0.03(-1.96%)
Mar 01, 2010 1.530 1.550 1.490 1.530 143,844 +0.01(+0.66%)
Feb 26, 2010 1.580 1.580 1.490 1.520 107,900 -0.03(-1.94%)
Feb 25, 2010 1.450 1.560 1.450 1.550 84,064 +0.07(+4.73%)
Feb 24, 2010 1.460 1.530 1.440 1.480 73,270 +0.03(+2.07%)
Feb 23, 2010 1.460 1.530 1.420 1.450 170,970 -0.01(-0.68%)
Feb 22, 2010 1.550 1.568 1.410 1.460 267,318 -0.09(-5.81%)
Feb 19, 2010 1.630 1.640 1.540 1.550 284,162 -0.08(-4.91%)
Feb 18, 2010 1.650 1.670 1.590 1.630 269,849 -0.03(-1.81%)
Feb 17, 2010 1.590 1.670 1.560 1.660 187,532 +0.07(+4.40%)
Feb 16, 2010 1.530 1.600 1.530 1.590 149,280 +0.08(+5.30%)
Feb 12, 2010 1.470 1.510 1.510 1.510 105,400 +0.03(+2.03%)
Feb 11, 2010 1.460 1.510 1.430 1.480 146,815 +0.01(+0.68%)
Feb 10, 2010 1.480 1.520 1.420 1.470 122,073 -0.02(-1.34%)
Feb 09, 2010 1.390 1.530 1.390 1.490 142,542 +0.13(+9.56%)
Feb 08, 2010 1.330 1.450 1.270 1.360 222,810 +0.03(+2.26%)
Feb 05, 2010 1.440 1.450 1.320 1.330 323,883 -0.12(-8.28%)
Feb 04, 2010 1.520 1.530 1.360 1.450 579,799 -0.05(-3.33%)
Feb 03, 2010 1.560 1.570 1.490 1.500 271,048 -0.06(-3.85%)
Feb 02, 2010 1.560 1.580 1.560 1.560 202,800 +0.00(+0.00%)
Feb 01, 2010 1.590 1.610 1.480 1.560 397,764 -0.03(-1.89%)
Jan 29, 2010 1.627 1.670 1.590 1.590 245,993 -0.04(-2.45%)
Jan 28, 2010 1.670 1.670 1.605 1.630 191,372 -0.03(-1.81%)
Jan 27, 2010 1.620 1.670 1.620 1.660 132,480 +0.03(+1.84%)
Jan 26, 2010 1.650 1.651 1.610 1.630 125,174 -0.03(-1.81%)
Jan 25, 2010 1.650 1.700 1.620 1.660 135,249 +0.03(+1.84%)
Jan 22, 2010 1.700 1.720 1.620 1.630 187,222 -0.07(-4.12%)
Jan 21, 2010 1.770 1.780 1.700 1.700 254,481 -0.07(-3.95%)
Jan 20, 2010 1.740 1.800 1.740 1.770 165,317 +0.02(+1.14%)
Jan 19, 2010 1.750 1.780 1.720 1.750 419,167 +0.00(+0.00%)
Jan 15, 2010 1.800 1.750 1.750 1.750 285,300 -0.04(-2.23%)
Jan 14, 2010 1.790 1.790 1.720 1.790 370,494 +0.00(+0.00%)
Jan 13, 2010 1.770 1.800 1.740 1.790 168,803 +0.04(+2.29%)
Jan 12, 2010 1.710 1.780 1.700 1.750 257,116 +0.02(+1.16%)
Jan 11, 2010 1.670 1.750 1.660 1.730 228,647 +0.08(+4.85%)
Jan 08, 2010 1.700 1.720 1.560 1.650 721,008 -0.07(-4.07%)
Jan 07, 2010 1.780 1.810 1.710 1.720 337,121 -0.06(-3.37%)
Jan 06, 2010 1.810 1.830 1.770 1.780 356,515 -0.04(-2.20%)
Jan 05, 2010 1.870 1.890 1.810 1.820 125,101 -0.05(-2.67%)
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.