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, 2009 0.9900 1.000 0.8600 0.8600 503,364 -0.11(-11.34%)
Mar 30, 2009 1.200 1.220 0.9600 0.9700 369,738 -0.30(-23.62%)
Mar 26, 2009 1.240 1.290 1.230 1.270 298,000 +0.02(+1.60%)
Mar 25, 2009 1.330 1.410 1.200 1.250 684,994 -0.04(-3.10%)
Mar 24, 2009 1.380 1.420 1.280 1.290 96,909 -0.11(-7.86%)
Mar 23, 2009 1.370 1.420 1.290 1.400 172,982 +0.15(+12.00%)
Mar 20, 2009 1.410 1.410 1.250 1.250 176,971 -0.14(-10.07%)
Mar 19, 2009 1.380 1.420 1.290 1.390 143,643 +0.04(+2.96%)
Mar 18, 2009 1.400 1.420 1.290 1.350 159,496 -0.05(-3.57%)
Mar 17, 2009 1.380 1.410 1.290 1.400 157,684 +0.01(+0.72%)
Mar 16, 2009 1.580 1.660 1.360 1.390 305,391 -0.24(-14.72%)
Mar 13, 2009 1.690 1.690 1.600 1.630 126,323 -0.04(-2.40%)
Mar 12, 2009 1.300 1.730 1.200 1.670 358,630 +0.37(+28.46%)
Mar 11, 2009 1.460 1.500 1.280 1.300 111,596 -0.15(-10.34%)
Mar 10, 2009 1.330 1.450 1.300 1.450 186,732 +0.16(+12.40%)
Mar 09, 2009 1.500 1.500 1.260 1.290 147,791 -0.24(-15.69%)
Mar 06, 2009 1.290 1.560 1.230 1.530 360,270 +0.27(+21.43%)
Mar 05, 2009 1.250 1.310 1.180 1.260 412,413 -0.04(-3.08%)
Mar 04, 2009 1.200 1.320 1.180 1.300 237,834 +0.10(+8.33%)
Mar 02, 2009 1.350 1.400 1.000 1.200 394,066 -0.20(-14.29%)
Feb 27, 2009 1.380 1.480 1.310 1.400 326,122 +0.00(+0.00%)
Feb 26, 2009 1.970 1.970 1.150 1.400 2,631,886 -0.55(-28.21%)
Feb 25, 2009 2.130 2.130 1.880 1.950 283,000 -0.19(-8.88%)
Feb 24, 2009 2.010 2.190 1.940 2.140 228,446 +0.16(+8.08%)
Feb 23, 2009 2.020 2.240 1.840 1.980 323,145 -0.02(-1.00%)
Feb 20, 2009 1.900 2.070 1.800 2.000 616,071 +0.05(+2.56%)
Feb 19, 2009 2.100 2.130 1.920 1.950 308,037 -0.12(-5.80%)
Feb 18, 2009 2.070 2.160 2.010 2.070 267,783 +0.02(+0.98%)
Feb 17, 2009 2.200 2.220 2.020 2.050 242,713 -0.24(-10.48%)
Feb 13, 2009 2.310 2.340 2.240 2.290 165,746 -0.01(-0.43%)
Feb 12, 2009 2.250 2.350 2.210 2.300 181,023 +0.00(+0.00%)
Feb 11, 2009 2.370 2.370 2.270 2.300 120,432 -0.06(-2.54%)
Feb 10, 2009 2.380 2.420 2.350 2.360 329,924 -0.03(-1.26%)
Feb 09, 2009 2.210 2.440 2.210 2.390 517,224 +0.20(+9.13%)
Feb 06, 2009 2.250 2.420 2.170 2.190 369,384 -0.06(-2.67%)
Feb 05, 2009 2.240 2.320 2.200 2.250 296,413 -0.02(-0.88%)
Feb 04, 2009 2.360 2.490 2.240 2.270 252,453 -0.08(-3.40%)
Feb 03, 2009 2.360 2.480 2.260 2.350 239,185 +0.01(+0.43%)
Feb 02, 2009 2.200 2.360 2.120 2.340 208,964 +0.11(+4.93%)
Jan 30, 2009 2.450 2.450 2.220 2.230 335,427 -0.18(-7.47%)
Jan 29, 2009 2.490 2.500 2.260 2.410 409,881 -0.19(-7.31%)
Jan 28, 2009 2.330 2.660 2.330 2.600 3,040,127 +0.33(+14.54%)
Jan 27, 2009 2.170 2.350 2.150 2.270 192,530 +0.12(+5.58%)
Jan 26, 2009 2.110 2.190 2.100 2.150 150,188 +0.05(+2.38%)
Jan 23, 2009 2.030 2.170 2.010 2.100 157,419 -0.01(-0.47%)
Jan 22, 2009 2.180 2.230 2.080 2.110 179,071 -0.14(-6.22%)
Jan 21, 2009 2.150 2.250 2.090 2.250 195,101 +0.09(+4.17%)
Jan 20, 2009 2.150 2.210 2.010 2.160 376,625 -0.04(-1.82%)
Jan 16, 2009 2.250 2.278 2.130 2.200 162,578 -0.02(-0.90%)
Jan 15, 2009 2.150 2.240 2.050 2.220 320,919 +0.07(+3.26%)
Jan 14, 2009 2.160 2.260 2.100 2.150 252,915 -0.07(-3.15%)
Jan 13, 2009 2.200 2.330 2.150 2.220 143,773 +0.01(+0.45%)
Jan 12, 2009 2.280 2.350 2.180 2.210 257,003 -0.07(-3.07%)
Jan 09, 2009 2.580 2.590 2.270 2.280 190,675 -0.29(-11.28%)
Jan 08, 2009 2.440 2.590 2.440 2.570 244,004 +0.11(+4.47%)
Jan 07, 2009 2.470 2.510 2.380 2.460 177,582 -0.06(-2.38%)
Jan 06, 2009 2.600 2.640 2.270 2.520 1,592,566 -0.04(-1.56%)
Jan 05, 2009 2.650 2.650 2.420 2.560 215,424 -0.08(-3.03%)
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.