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 30, 2010 3.560 3.700 3.491 3.640 379,138 +0.02(+0.55%)
Jul 29, 2010 3.530 3.630 3.450 3.620 564,777 +0.10(+2.84%)
Jul 28, 2010 3.640 3.640 3.500 3.520 780,148 -0.05(-1.40%)
Jul 27, 2010 3.720 3.750 3.530 3.570 538,209 -0.09(-2.46%)
Jul 26, 2010 3.600 3.700 3.500 3.660 845,709 +0.11(+3.10%)
Jul 23, 2010 3.290 3.575 3.220 3.550 1,360,444 +0.28(+8.56%)
Jul 22, 2010 3.150 3.290 3.150 3.270 376,471 +0.17(+5.48%)
Jul 21, 2010 3.240 3.280 3.100 3.100 364,812 -0.13(-4.02%)
Jul 20, 2010 3.320 3.370 3.150 3.230 569,018 -0.14(-4.15%)
Jul 19, 2010 3.260 3.400 3.240 3.370 441,633 +0.13(+4.01%)
Jul 16, 2010 3.430 3.480 3.230 3.240 553,497 -0.23(-6.63%)
Jul 15, 2010 3.190 3.500 3.190 3.470 2,385,768 +0.32(+10.16%)
Jul 14, 2010 3.150 3.180 3.120 3.150 278,077 +0.00(+0.00%)
Jul 13, 2010 3.140 3.180 3.080 3.150 610,317 +0.07(+2.27%)
Jul 12, 2010 3.130 3.140 3.020 3.080 327,990 -0.04(-1.28%)
Jul 09, 2010 3.100 3.130 2.900 3.120 549,002 +0.02(+0.65%)
Jul 08, 2010 3.150 3.150 3.050 3.100 383,041 -0.03(-0.96%)
Jul 07, 2010 3.120 3.150 3.030 3.130 417,723 +0.01(+0.32%)
Jul 06, 2010 3.100 3.150 3.100 3.120 602,883 +0.04(+1.30%)
Jul 02, 2010 3.080 3.120 2.960 3.080 222,970 +0.01(+0.33%)
Jul 01, 2010 2.960 3.100 2.800 3.070 587,256 +0.10(+3.37%)
Jun 30, 2010 2.870 3.060 2.850 2.970 316,033 +0.10(+3.48%)
Jun 29, 2010 3.140 3.140 2.850 2.870 447,473 -0.34(-10.59%)
Jun 25, 2010 3.140 3.210 3.080 3.210 1,459,960 +0.08(+2.56%)
Jun 24, 2010 3.040 3.200 2.940 3.130 797,747 +0.06(+1.95%)
Jun 23, 2010 3.080 3.150 3.050 3.070 332,478 -0.01(-0.32%)
Jun 22, 2010 3.170 3.190 3.060 3.080 529,324 -0.06(-1.91%)
Jun 21, 2010 3.090 3.280 3.040 3.140 1,055,396 +0.14(+4.67%)
Jun 18, 2010 3.050 3.060 2.960 3.000 594,421 -0.03(-0.99%)
Jun 17, 2010 3.000 3.070 2.900 3.030 1,078,504 +0.05(+1.68%)
Jun 16, 2010 3.050 3.050 2.910 2.980 343,075 -0.09(-2.93%)
Jun 15, 2010 3.120 3.140 3.020 3.070 419,454 -0.02(-0.65%)
Jun 14, 2010 3.060 3.150 3.000 3.090 657,921 +0.09(+3.00%)
Jun 11, 2010 3.000 3.040 2.900 3.000 371,431 +0.00(+0.00%)
Jun 10, 2010 2.970 3.100 2.950 3.000 1,294,577 +0.09(+3.09%)
Jun 09, 2010 2.850 3.050 2.800 2.910 644,502 +0.08(+2.83%)
Jun 08, 2010 2.620 2.850 2.600 2.830 398,433 +0.23(+8.85%)
Jun 07, 2010 2.880 2.913 2.590 2.600 703,559 -0.27(-9.49%)
Jun 04, 2010 3.110 3.150 2.850 2.873 1,050,628 -0.32(-9.95%)
Jun 03, 2010 3.150 3.310 3.080 3.190 1,575,269 +0.05(+1.59%)
Jun 02, 2010 2.950 3.150 2.950 3.140 845,222 +0.19(+6.44%)
Jun 01, 2010 2.860 3.050 2.810 2.950 730,229 +0.06(+2.08%)
May 28, 2010 2.890 2.940 2.790 2.890 526,720 +0.00(+0.00%)
May 27, 2010 2.720 3.000 2.720 2.890 754,534 +0.24(+9.06%)
May 26, 2010 2.790 2.850 2.650 2.650 839,990 -0.11(-3.99%)
May 25, 2010 2.530 2.775 2.420 2.760 796,176 +0.16(+6.15%)
May 24, 2010 2.620 2.730 2.600 2.600 405,263 -0.01(-0.38%)
May 21, 2010 2.700 2.830 2.510 2.610 808,188 -0.14(-5.09%)
May 20, 2010 2.560 2.800 2.480 2.750 1,208,987 -0.11(-3.85%)
May 19, 2010 2.840 2.880 2.590 2.860 492,530 +0.00(+0.00%)
May 18, 2010 2.990 3.040 2.770 2.860 443,172 -0.08(-2.72%)
May 17, 2010 2.930 2.970 2.900 2.940 614,965 -0.01(-0.34%)
May 14, 2010 2.970 2.990 2.860 2.950 891,993 -0.05(-1.67%)
May 13, 2010 3.010 3.020 2.810 3.000 1,184,726 +0.05(+1.69%)
May 12, 2010 2.810 3.010 2.600 2.950 2,749,941 +0.19(+6.88%)
May 11, 2010 2.720 2.800 2.560 2.760 570,664 +0.15(+5.75%)
May 10, 2010 2.640 2.730 2.430 2.610 801,977 +0.22(+9.21%)
May 07, 2010 2.500 2.600 2.360 2.390 656,746 -0.05(-2.05%)
May 06, 2010 2.550 2.700 2.410 2.440 953,483 -0.10(-3.94%)
May 05, 2010 2.790 2.900 2.510 2.540 1,798,781 -0.21(-7.64%)
May 04, 2010 2.280 2.760 2.250 2.750 3,680,819 +0.62(+29.11%)
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.