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, 2008 4.740 4.755 4.630 4.730 254,680 -0.01(-0.21%)
Mar 28, 2008 4.920 5.160 4.730 4.740 259,637 -0.15(-3.07%)
Mar 27, 2008 4.770 4.910 4.760 4.890 590,214 +0.15(+3.16%)
Mar 26, 2008 4.760 4.800 4.690 4.740 395,830 -0.06(-1.25%)
Mar 25, 2008 4.770 4.820 4.650 4.800 355,418 +0.02(+0.42%)
Mar 24, 2008 4.750 4.860 4.630 4.780 331,700 +0.02(+0.42%)
Mar 21, 2008 4.810 4.810 4.590 4.760 950,091 +0.00(+0.00%)
Mar 20, 2008 4.810 4.810 4.590 4.760 950,091 +0.07(+1.49%)
Mar 19, 2008 4.890 4.890 4.560 4.690 485,698 -0.10(-2.09%)
Mar 18, 2008 4.510 4.820 4.510 4.790 354,711 +0.20(+4.36%)
Mar 17, 2008 4.690 4.690 4.400 4.590 761,824 -0.26(-5.36%)
Mar 14, 2008 4.750 4.910 4.490 4.850 472,908 +0.10(+2.11%)
Mar 13, 2008 4.550 4.750 4.540 4.750 611,464 +0.00(+0.00%)
Mar 12, 2008 5.180 5.180 4.370 4.750 868,713 -0.45(-8.65%)
Mar 11, 2008 5.080 5.300 4.870 5.200 499,714 +0.22(+4.42%)
Mar 10, 2008 5.370 5.410 4.870 4.980 568,972 -0.38(-7.09%)
Mar 07, 2008 5.750 5.750 5.260 5.360 526,254 -0.61(-10.22%)
Mar 06, 2008 5.960 6.070 5.890 5.970 303,710 -0.05(-0.83%)
Mar 05, 2008 6.090 6.114 5.920 6.020 223,326 -0.03(-0.50%)
Mar 04, 2008 6.060 6.090 5.850 6.050 398,857 -0.14(-2.26%)
Mar 03, 2008 6.350 6.360 6.030 6.190 466,791 -0.17(-2.67%)
Feb 29, 2008 6.450 6.640 6.310 6.360 309,323 -0.15(-2.30%)
Feb 28, 2008 6.660 6.810 6.440 6.510 357,801 -0.07(-1.06%)
Feb 27, 2008 6.640 6.870 6.490 6.580 223,856 -0.26(-3.80%)
Feb 26, 2008 6.720 7.070 6.570 6.840 403,443 +0.09(+1.33%)
Feb 25, 2008 6.560 6.750 6.350 6.750 314,839 +0.20(+3.05%)
Feb 22, 2008 6.460 6.570 6.300 6.550 531,523 +0.09(+1.39%)
Feb 21, 2008 6.550 6.600 6.300 6.460 765,854 -0.03(-0.46%)
Feb 20, 2008 6.790 6.790 6.440 6.490 308,851 -0.33(-4.84%)
Feb 19, 2008 6.830 6.990 6.680 6.820 132,918 +0.07(+1.04%)
Feb 18, 2008 6.850 6.900 6.590 6.750 434,374 +0.00(+0.00%)
Feb 15, 2008 6.850 6.900 6.590 6.750 434,374 -0.15(-2.17%)
Feb 14, 2008 7.000 7.050 6.810 6.900 260,460 -0.10(-1.43%)
Feb 13, 2008 6.730 7.090 6.710 7.000 287,490 +0.32(+4.79%)
Feb 12, 2008 6.580 6.710 6.550 6.680 167,225 +0.06(+0.91%)
Feb 11, 2008 6.630 6.640 6.550 6.620 165,875 +0.00(+0.00%)
Feb 08, 2008 6.590 6.640 6.520 6.620 395,579 -0.02(-0.30%)
Feb 07, 2008 6.900 6.900 6.540 6.640 465,713 -0.26(-3.77%)
Feb 06, 2008 7.240 7.270 6.880 6.900 239,980 -0.27(-3.77%)
Feb 05, 2008 7.270 7.350 7.050 7.170 324,094 -0.23(-3.11%)
Feb 04, 2008 7.430 7.450 7.190 7.400 237,987 -0.04(-0.54%)
Feb 01, 2008 7.550 7.600 7.190 7.440 196,131 -0.06(-0.80%)
Jan 31, 2008 7.200 7.510 7.060 7.500 227,138 +0.18(+2.46%)
Jan 30, 2008 7.270 7.500 7.250 7.320 564,512 +0.01(+0.14%)
Jan 29, 2008 7.730 7.780 7.300 7.310 1,092,762 -0.42(-5.43%)
Jan 28, 2008 7.480 7.810 7.440 7.730 241,013 +0.25(+3.34%)
Jan 25, 2008 7.390 7.490 7.160 7.480 400,806 +0.14(+1.91%)
Jan 24, 2008 7.450 7.450 7.280 7.340 562,995 -0.16(-2.13%)
Jan 23, 2008 7.340 7.510 7.080 7.500 522,485 -0.03(-0.40%)
Jan 22, 2008 7.460 7.750 7.180 7.530 758,782 -0.32(-4.08%)
Jan 21, 2008 7.920 8.150 7.690 7.850 636,639 +0.00(+0.00%)
Jan 18, 2008 7.920 8.150 7.690 7.850 636,639 -0.13(-1.63%)
Jan 17, 2008 8.090 8.120 7.910 7.980 430,657 -0.09(-1.12%)
Jan 16, 2008 7.820 8.190 7.820 8.070 893,486 +0.25(+3.20%)
Jan 15, 2008 7.610 7.840 7.520 7.820 322,746 +0.10(+1.30%)
Jan 14, 2008 7.690 7.750 7.460 7.720 1,484,546 +0.06(+0.78%)
Jan 11, 2008 7.670 7.700 7.528 7.660 714,451 -0.04(-0.52%)
Jan 10, 2008 7.400 7.710 7.270 7.700 541,316 +0.20(+2.67%)
Jan 09, 2008 7.350 7.500 7.210 7.500 347,077 +0.12(+1.63%)
Jan 08, 2008 7.340 7.440 7.230 7.380 273,433 +0.06(+0.82%)
Jan 07, 2008 7.440 7.450 7.220 7.320 363,848 -0.07(-0.95%)
Jan 04, 2008 7.240 7.400 7.190 7.390 343,957 +0.04(+0.54%)
Jan 03, 2008 7.250 7.400 7.200 7.350 303,209 +0.05(+0.68%)
Jan 02, 2008 7.230 7.460 7.080 7.300 230,521 -0.04(-0.54%)
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.