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, 2007 7.320 7.500 7.160 7.340 300,015 +0.00(+0.00%)
Dec 28, 2007 7.370 7.430 7.200 7.340 124,773 +0.02(+0.27%)
Dec 27, 2007 7.450 7.510 7.250 7.320 170,505 -0.12(-1.61%)
Dec 26, 2007 7.200 7.470 7.060 7.440 175,510 +0.23(+3.19%)
Dec 24, 2007 7.220 7.280 7.020 7.210 192,823 +0.05(+0.70%)
Dec 21, 2007 6.720 7.240 6.620 7.160 705,277 +0.54(+8.16%)
Dec 20, 2007 6.620 6.630 6.250 6.620 140,561 +0.09(+1.38%)
Dec 19, 2007 6.540 6.680 6.330 6.530 169,559 +0.01(+0.15%)
Dec 18, 2007 6.400 6.770 5.820 6.520 950,187 +0.19(+3.00%)
Dec 17, 2007 6.380 6.520 6.170 6.330 242,080 -0.10(-1.56%)
Dec 14, 2007 6.700 6.720 6.410 6.430 459,918 -0.34(-5.02%)
Dec 13, 2007 6.780 6.850 6.580 6.770 325,969 -0.07(-1.02%)
Dec 12, 2007 6.940 7.060 6.770 6.840 444,355 +0.06(+0.88%)
Dec 11, 2007 7.030 7.070 6.760 6.780 153,436 -0.21(-3.00%)
Dec 10, 2007 7.200 7.200 6.920 6.990 167,234 -0.22(-3.05%)
Dec 07, 2007 7.200 7.210 6.980 7.210 169,711 +0.00(+0.00%)
Dec 06, 2007 7.060 7.220 6.920 7.210 703,525 +0.15(+2.12%)
Dec 05, 2007 7.500 7.500 7.040 7.060 264,249 -0.28(-3.81%)
Dec 04, 2007 7.580 7.580 7.310 7.340 73,922 -0.30(-3.93%)
Dec 03, 2007 7.640 7.710 7.540 7.640 119,931 +0.00(+0.00%)
Nov 30, 2007 7.670 7.800 7.490 7.640 345,186 +0.05(+0.66%)
Nov 29, 2007 7.400 7.610 7.340 7.590 229,307 +0.21(+2.85%)
Nov 28, 2007 7.100 7.490 7.020 7.380 352,222 +0.34(+4.83%)
Nov 27, 2007 7.020 7.220 6.920 7.040 325,039 +0.03(+0.43%)
Nov 26, 2007 6.850 7.140 6.850 7.010 993,201 +0.14(+2.04%)
Nov 23, 2007 6.650 6.910 6.500 6.870 51,621 +0.28(+4.25%)
Nov 21, 2007 6.700 6.700 6.510 6.590 459,270 -0.12(-1.79%)
Nov 20, 2007 6.880 6.940 6.330 6.710 715,113 -0.20(-2.89%)
Nov 19, 2007 6.870 6.950 6.740 6.910 204,982 -0.02(-0.29%)
Nov 16, 2007 7.020 7.140 6.820 6.930 398,839 -0.10(-1.42%)
Nov 15, 2007 6.970 7.060 6.890 7.030 202,959 +0.02(+0.29%)
Nov 14, 2007 7.140 7.140 6.890 7.010 138,329 -0.08(-1.13%)
Nov 13, 2007 6.880 7.130 6.710 7.090 169,193 +0.25(+3.65%)
Nov 12, 2007 6.940 7.160 6.810 6.840 168,944 -0.09(-1.30%)
Nov 09, 2007 6.940 7.030 6.630 6.930 185,160 -0.09(-1.28%)
Nov 08, 2007 6.800 7.100 6.740 7.020 246,932 +0.21(+3.08%)
Nov 07, 2007 7.040 7.190 6.800 6.810 286,974 -0.31(-4.35%)
Nov 06, 2007 7.080 7.180 6.910 7.120 270,541 +0.04(+0.56%)
Nov 05, 2007 7.140 7.240 6.860 7.080 470,845 -0.19(-2.61%)
Nov 02, 2007 7.340 7.580 7.090 7.270 1,025,932 +0.05(+0.69%)
Nov 01, 2007 7.380 7.400 7.040 7.220 344,162 -0.17(-2.23%)
Oct 31, 2007 7.240 7.450 7.100 7.385 287,218 +0.09(+1.30%)
Oct 30, 2007 7.040 7.400 7.040 7.290 300,182 -0.10(-1.35%)
Oct 29, 2007 7.100 7.420 7.100 7.390 261,548 +0.30(+4.23%)
Oct 26, 2007 7.160 7.430 7.030 7.090 203,450 +0.01(+0.14%)
Oct 25, 2007 7.050 7.390 6.900 7.080 399,630 +0.04(+0.57%)
Oct 24, 2007 7.140 7.140 6.850 7.040 179,305 -0.10(-1.40%)
Oct 23, 2007 7.030 7.160 6.860 7.140 196,082 +0.19(+2.73%)
Oct 22, 2007 6.850 7.100 6.800 6.950 216,900 +0.03(+0.43%)
Oct 19, 2007 7.210 7.270 6.890 6.920 247,036 -0.29(-4.02%)
Oct 18, 2007 7.390 7.450 7.180 7.210 148,169 -0.21(-2.83%)
Oct 17, 2007 7.520 7.590 7.280 7.420 98,462 -0.04(-0.54%)
Oct 16, 2007 7.520 7.560 7.370 7.460 82,645 -0.05(-0.67%)
Oct 15, 2007 7.470 7.650 7.300 7.510 128,818 +0.01(+0.13%)
Oct 12, 2007 7.480 7.620 7.400 7.500 113,865 +0.02(+0.27%)
Oct 11, 2007 7.700 7.730 7.300 7.480 292,346 -0.22(-2.86%)
Oct 10, 2007 7.900 7.950 7.620 7.700 846,669 -0.20(-2.53%)
Oct 09, 2007 7.740 7.950 7.700 7.900 91,188 +0.20(+2.60%)
Oct 08, 2007 7.840 7.840 7.640 7.700 171,905 -0.18(-2.28%)
Oct 05, 2007 7.680 7.900 7.570 7.880 291,539 +0.28(+3.68%)
Oct 04, 2007 7.700 7.860 7.550 7.600 305,518 -0.12(-1.55%)
Oct 03, 2007 7.650 7.800 7.620 7.720 174,575 +0.02(+0.26%)
Oct 02, 2007 7.790 7.790 7.500 7.700 73,584 +0.05(+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.