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 (%)
Nov 30, 2015 33.77 34.10 32.94 33.30 855,944 -0.14(-0.42%)
Nov 27, 2015 33.54 34.00 33.10 33.44 258,468 -0.12(-0.36%)
Nov 25, 2015 32.74 33.56 33.56 33.56 666,500 +0.77(+2.35%)
Nov 24, 2015 33.48 33.75 32.67 32.79 1,085,114 -1.08(-3.19%)
Nov 23, 2015 33.06 34.41 32.88 33.87 1,173,741 +1.05(+3.20%)
Nov 20, 2015 32.33 33.19 32.09 32.82 660,034 +0.36(+1.11%)
Nov 19, 2015 33.13 33.45 31.71 32.46 1,129,645 -0.60(-1.81%)
Nov 18, 2015 30.67 33.19 30.59 33.06 1,575,838 +2.36(+7.69%)
Nov 17, 2015 30.45 31.31 30.21 30.70 1,361,926 +0.09(+0.29%)
Nov 16, 2015 28.81 31.49 28.08 30.61 2,579,667 +2.04(+7.14%)
Nov 13, 2015 27.21 29.00 26.95 28.57 1,297,260 +1.24(+4.54%)
Nov 12, 2015 27.43 28.33 26.98 27.33 1,166,233 -0.27(-0.98%)
Nov 11, 2015 28.95 29.58 27.54 27.60 1,431,326 -1.35(-4.66%)
Nov 10, 2015 28.80 29.54 28.59 28.95 1,167,811 +0.00(+0.00%)
Nov 09, 2015 29.54 31.05 28.77 28.95 1,601,363 -1.00(-3.34%)
Nov 06, 2015 28.82 30.01 28.20 29.95 1,833,108 +0.75(+2.57%)
Nov 05, 2015 27.45 29.48 27.45 29.20 3,592,231 +2.59(+9.73%)
Nov 04, 2015 27.16 27.53 26.25 26.61 1,203,951 -0.54(-1.99%)
Nov 03, 2015 26.59 27.72 26.59 27.15 1,253,563 +0.10(+0.37%)
Nov 02, 2015 26.71 27.39 26.65 27.05 1,433,178 +0.31(+1.16%)
Oct 30, 2015 25.94 27.23 25.91 26.74 1,688,066 +0.87(+3.36%)
Oct 29, 2015 25.73 26.89 25.73 25.87 1,345,999 -0.16(-0.61%)
Oct 28, 2015 24.90 26.09 24.39 26.03 1,207,816 +1.22(+4.92%)
Oct 27, 2015 25.69 26.10 24.55 24.81 1,113,090 -0.79(-3.09%)
Oct 26, 2015 25.27 25.76 23.86 25.60 2,109,927 -0.32(-1.23%)
Oct 23, 2015 22.82 26.24 22.74 25.92 3,315,901 +3.86(+17.50%)
Oct 22, 2015 25.48 25.56 19.08 22.06 5,239,961 -3.27(-12.91%)
Oct 21, 2015 26.68 26.80 23.04 25.33 2,536,611 -0.87(-3.32%)
Oct 20, 2015 29.36 29.36 25.94 26.20 1,641,744 -3.06(-10.46%)
Oct 19, 2015 29.22 30.00 28.77 29.26 1,247,734 -0.09(-0.31%)
Oct 16, 2015 29.25 29.96 28.92 29.35 756,274 +0.25(+0.86%)
Oct 15, 2015 27.50 29.16 27.50 29.10 994,509 +1.38(+4.98%)
Oct 14, 2015 27.99 29.11 27.56 27.72 1,297,045 +0.28(+1.02%)
Oct 13, 2015 28.72 29.54 27.33 27.44 1,589,029 -1.77(-6.06%)
Oct 12, 2015 29.94 30.03 29.02 29.21 811,014 -0.69(-2.31%)
Oct 09, 2015 29.33 30.47 29.06 29.90 744,975 +0.39(+1.32%)
Oct 08, 2015 29.45 29.99 28.77 29.51 1,002,122 -0.08(-0.27%)
Oct 07, 2015 29.09 29.95 28.45 29.59 1,533,397 +0.34(+1.16%)
Oct 06, 2015 30.60 30.86 28.28 29.25 1,640,569 -1.27(-4.16%)
Oct 05, 2015 30.12 30.98 29.42 30.52 2,770,704 +0.68(+2.28%)
Oct 02, 2015 27.70 29.84 27.54 29.84 1,386,869 +1.62(+5.74%)
Oct 01, 2015 28.68 29.15 27.60 28.22 1,557,355 -0.29(-1.00%)
Sep 30, 2015 27.08 28.58 26.99 28.50 2,186,708 +2.04(+7.73%)
Sep 29, 2015 29.03 29.65 26.30 26.46 2,870,489 -2.83(-9.66%)
Sep 28, 2015 32.08 32.22 28.76 29.29 2,388,873 -2.77(-8.64%)
Sep 25, 2015 35.34 35.35 31.51 32.06 1,807,960 -3.28(-9.28%)
Sep 24, 2015 36.62 36.62 34.25 35.34 1,139,493 -1.41(-3.84%)
Sep 23, 2015 37.47 37.79 36.60 36.75 455,559 -0.60(-1.61%)
Sep 22, 2015 37.35 38.15 36.49 37.35 969,178 -0.42(-1.11%)
Sep 21, 2015 39.25 39.46 36.63 37.77 1,786,609 -1.18(-3.03%)
Sep 18, 2015 39.18 39.73 38.87 38.95 1,129,241 -0.76(-1.91%)
Sep 17, 2015 38.28 40.05 37.93 39.71 1,051,159 +1.67(+4.39%)
Sep 16, 2015 38.06 38.49 37.57 38.04 509,753 -0.01(-0.03%)
Sep 15, 2015 37.99 38.18 37.27 38.05 1,114,006 +0.02(+0.05%)
Sep 14, 2015 38.48 38.92 37.72 38.03 460,283 -0.35(-0.91%)
Sep 11, 2015 38.07 38.43 37.07 38.38 953,967 +0.33(+0.87%)
Sep 10, 2015 37.88 38.76 37.82 38.05 701,062 -0.17(-0.44%)
Sep 09, 2015 39.95 40.34 38.13 38.22 615,103 -1.70(-4.26%)
Sep 08, 2015 39.41 40.03 38.76 39.92 737,682 +1.50(+3.90%)
Sep 04, 2015 38.13 38.42 38.42 38.42 523,100 -0.08(-0.21%)
Sep 03, 2015 39.61 39.99 38.28 38.50 774,789 -1.12(-2.83%)
Sep 02, 2015 39.08 39.66 38.15 39.62 668,891 +1.01(+2.62%)
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.