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 (%)
Jul 31, 2014 34.66 34.91 33.83 33.93 590,351 -1.04(-2.97%)
Jul 30, 2014 34.99 35.25 34.56 34.97 468,260 +0.29(+0.84%)
Jul 29, 2014 34.51 35.24 34.43 34.68 572,696 +0.23(+0.67%)
Jul 28, 2014 34.31 34.62 33.66 34.45 705,703 -0.03(-0.09%)
Jul 25, 2014 34.38 34.95 34.25 34.48 549,937 -0.25(-0.72%)
Jul 24, 2014 34.57 35.48 34.51 34.73 792,180 +0.41(+1.19%)
Jul 23, 2014 34.57 35.17 34.07 34.32 660,599 -0.16(-0.46%)
Jul 22, 2014 34.40 34.81 34.17 34.48 452,127 +0.45(+1.32%)
Jul 21, 2014 34.08 34.40 33.52 34.03 568,800 -0.13(-0.38%)
Jul 18, 2014 33.41 34.50 33.41 34.16 642,231 +0.79(+2.37%)
Jul 17, 2014 32.76 33.87 32.51 33.37 767,717 +0.44(+1.34%)
Jul 16, 2014 35.34 35.34 32.67 32.93 2,033,798 -2.21(-6.29%)
Jul 15, 2014 35.40 35.64 34.44 35.14 892,960 -0.14(-0.40%)
Jul 14, 2014 35.00 35.72 34.98 35.28 1,343,732 +0.65(+1.88%)
Jul 11, 2014 34.30 34.81 33.91 34.63 1,362,173 +0.51(+1.49%)
Jul 10, 2014 32.73 34.39 32.09 34.12 1,405,314 +1.01(+3.05%)
Jul 09, 2014 32.10 33.36 32.00 33.11 760,588 +0.97(+3.02%)
Jul 08, 2014 32.36 32.75 31.34 32.14 1,142,606 -0.46(-1.41%)
Jul 07, 2014 33.78 34.12 32.26 32.60 1,293,386 -1.33(-3.92%)
Jul 03, 2014 34.33 33.93 33.93 33.93 473,500 -0.33(-0.96%)
Jul 02, 2014 33.78 34.83 33.57 34.26 1,037,713 +0.07(+0.20%)
Jul 01, 2014 34.17 37.08 34.03 34.19 4,849,661 +0.94(+2.83%)
Jun 30, 2014 31.79 33.30 31.71 33.25 2,131,481 +1.54(+4.86%)
Jun 27, 2014 30.51 31.89 30.33 31.71 1,520,372 +1.01(+3.29%)
Jun 26, 2014 30.15 30.76 30.09 30.70 565,181 +0.41(+1.35%)
Jun 25, 2014 30.75 31.65 30.22 30.29 1,727,944 -0.67(-2.16%)
Jun 24, 2014 29.95 31.56 29.78 30.96 1,301,731 +1.23(+4.14%)
Jun 23, 2014 30.00 30.48 29.67 29.73 938,958 -0.04(-0.13%)
Jun 20, 2014 28.26 29.93 28.10 29.77 2,279,880 +1.65(+5.87%)
Jun 19, 2014 28.21 28.42 27.71 28.12 652,124 +0.07(+0.25%)
Jun 18, 2014 28.41 28.48 27.52 28.05 909,888 -0.53(-1.85%)
Jun 17, 2014 28.04 28.92 27.85 28.58 715,725 +0.75(+2.69%)
Jun 16, 2014 27.59 28.04 27.34 27.83 398,914 +0.08(+0.29%)
Jun 13, 2014 27.35 28.33 27.19 27.75 621,325 +0.24(+0.87%)
Jun 12, 2014 28.18 28.30 27.38 27.51 641,399 -0.64(-2.27%)
Jun 11, 2014 28.14 28.62 27.83 28.15 615,772 -0.17(-0.60%)
Jun 10, 2014 28.55 28.55 27.76 28.32 656,150 -0.11(-0.39%)
Jun 06, 2014 28.74 28.83 28.33 28.43 485,670 -0.07(-0.25%)
Jun 05, 2014 28.99 28.99 28.27 28.50 583,487 -0.19(-0.66%)
Jun 04, 2014 28.22 28.82 28.02 28.69 706,257 +0.36(+1.27%)
Jun 03, 2014 27.81 28.46 27.80 28.33 1,155,438 +0.16(+0.57%)
Jun 02, 2014 27.62 28.20 27.09 28.17 937,278 +0.20(+0.72%)
May 30, 2014 28.61 28.61 27.64 27.97 1,003,033 -0.54(-1.89%)
May 29, 2014 28.70 28.99 28.41 28.51 519,520 +0.02(+0.07%)
May 28, 2014 29.51 29.62 28.46 28.49 1,039,293 -0.79(-2.70%)
May 27, 2014 28.69 29.40 28.41 29.28 1,028,023 +0.95(+3.35%)
May 23, 2014 28.31 28.33 28.33 28.33 620,000 -0.02(-0.07%)
May 22, 2014 28.13 28.91 28.13 28.35 778,765 +0.31(+1.11%)
May 21, 2014 27.23 28.22 27.02 28.04 971,125 +1.10(+4.08%)
May 20, 2014 27.38 27.68 26.77 26.94 818,715 -0.38(-1.41%)
May 19, 2014 26.94 27.90 26.86 27.32 806,589 +0.52(+1.92%)
May 16, 2014 26.76 26.89 26.45 26.81 574,050 +0.00(+0.00%)
May 15, 2014 26.53 26.86 25.90 26.81 863,295 +0.07(+0.26%)
May 14, 2014 26.84 26.91 26.42 26.74 741,360 -0.16(-0.59%)
May 13, 2014 25.99 26.98 25.92 26.90 703,094 +1.05(+4.06%)
May 12, 2014 26.20 26.34 25.07 25.85 945,533 +0.03(+0.12%)
May 09, 2014 25.47 26.95 24.96 25.82 1,476,740 +1.12(+4.53%)
May 08, 2014 25.87 25.87 24.66 24.70 680,843 -1.11(-4.30%)
May 07, 2014 25.54 25.84 24.75 25.81 1,012,037 +0.43(+1.69%)
May 06, 2014 25.12 25.83 24.26 25.38 764,666 -0.02(-0.08%)
May 05, 2014 24.50 25.47 24.27 25.40 1,254,821 +0.66(+2.67%)
May 02, 2014 25.11 25.18 24.45 24.74 489,638 -0.24(-0.96%)
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.