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 30, 2012 11.87 12.07 11.65 11.70 603,228 -0.15(-1.27%)
Mar 29, 2012 11.85 11.91 11.65 11.85 833,360 -0.09(-0.75%)
Mar 28, 2012 12.20 12.28 11.77 11.94 1,619,995 -0.21(-1.73%)
Mar 27, 2012 12.38 12.47 12.13 12.15 1,497,521 -0.20(-1.62%)
Mar 26, 2012 12.39 12.54 12.30 12.35 700,031 +0.08(+0.65%)
Mar 23, 2012 12.36 12.39 12.10 12.27 430,996 -0.07(-0.57%)
Mar 22, 2012 11.95 12.34 11.79 12.34 580,448 +0.33(+2.75%)
Mar 21, 2012 12.13 12.18 11.91 12.01 882,154 -0.12(-0.99%)
Mar 20, 2012 12.22 12.29 12.06 12.13 666,915 -0.15(-1.22%)
Mar 19, 2012 12.55 12.60 12.24 12.28 857,891 -0.26(-2.07%)
Mar 16, 2012 12.02 12.55 12.00 12.54 2,235,855 +0.42(+3.47%)
Mar 15, 2012 11.88 12.23 11.85 12.12 752,924 +0.18(+1.51%)
Mar 14, 2012 11.95 12.02 11.79 11.94 875,679 +0.00(+0.00%)
Mar 13, 2012 11.82 12.00 11.59 11.94 1,309,126 +0.14(+1.19%)
Mar 12, 2012 11.90 12.01 11.53 11.80 1,040,124 -0.12(-1.01%)
Mar 09, 2012 11.90 12.06 11.73 11.92 1,074,008 +0.01(+0.08%)
Mar 08, 2012 11.95 12.00 11.52 11.91 1,598,894 +0.00(+0.00%)
Mar 07, 2012 11.35 12.10 11.30 11.91 2,131,965 +0.65(+5.82%)
Mar 06, 2012 12.45 12.50 11.00 11.26 3,811,191 -1.32(-10.53%)
Mar 05, 2012 12.81 12.90 12.49 12.58 1,582,274 -0.29(-2.25%)
Mar 02, 2012 12.95 12.99 12.75 12.87 923,419 -0.06(-0.46%)
Mar 01, 2012 12.59 13.09 12.50 12.93 1,284,665 +0.40(+3.19%)
Feb 29, 2012 12.86 13.00 12.52 12.53 1,159,211 -0.32(-2.49%)
Feb 28, 2012 12.73 12.89 12.60 12.85 1,287,286 +0.24(+1.90%)
Feb 27, 2012 12.66 12.71 12.46 12.61 729,000 -0.11(-0.86%)
Feb 24, 2012 12.43 12.78 12.42 12.72 1,105,838 -0.10(-0.78%)
Feb 23, 2012 12.00 12.91 11.96 12.82 1,553,588 +0.93(+7.82%)
Feb 22, 2012 11.88 11.97 11.74 11.89 874,449 -0.09(-0.75%)
Feb 21, 2012 12.34 12.51 11.64 11.98 2,032,612 -0.33(-2.68%)
Feb 17, 2012 12.60 12.60 12.22 12.31 836,276 -0.27(-2.15%)
Feb 16, 2012 12.21 12.60 12.16 12.58 1,099,370 +0.33(+2.69%)
Feb 15, 2012 12.59 12.60 12.18 12.25 1,428,437 -0.29(-2.31%)
Feb 14, 2012 12.79 12.80 12.32 12.54 2,360,288 -0.24(-1.88%)
Feb 13, 2012 12.64 12.88 12.59 12.78 9,735,921 +0.30(+2.40%)
Feb 10, 2012 12.38 12.50 12.03 12.48 2,673,145 +0.52(+4.35%)
Feb 09, 2012 11.99 12.12 11.79 11.96 730,398 -0.05(-0.42%)
Feb 08, 2012 11.82 12.01 11.70 12.01 854,688 +0.21(+1.78%)
Feb 07, 2012 12.03 12.03 11.69 11.80 726,082 -0.18(-1.50%)
Feb 06, 2012 12.09 12.25 11.90 11.98 831,144 -0.11(-0.91%)
Feb 03, 2012 11.77 12.25 11.61 12.09 1,415,027 +0.45(+3.87%)
Feb 02, 2012 11.75 11.87 11.38 11.64 1,332,599 -0.08(-0.68%)
Feb 01, 2012 11.50 11.97 11.46 11.72 1,579,975 +0.26(+2.27%)
Jan 31, 2012 11.16 11.55 10.90 11.46 1,227,598 +0.38(+3.43%)
Jan 30, 2012 11.05 11.13 10.99 11.08 631,298 -0.04(-0.36%)
Jan 27, 2012 10.99 11.27 10.98 11.12 542,048 +0.09(+0.82%)
Jan 26, 2012 11.06 11.19 10.85 11.03 990,943 -0.02(-0.18%)
Jan 25, 2012 11.29 11.31 10.98 11.05 1,442,623 -0.18(-1.60%)
Jan 24, 2012 10.92 11.37 10.89 11.23 1,014,361 +0.29(+2.65%)
Jan 23, 2012 10.93 10.99 10.80 10.94 873,014 +0.02(+0.18%)
Jan 20, 2012 11.18 11.33 10.89 10.92 986,172 -0.25(-2.24%)
Jan 19, 2012 11.65 11.65 11.16 11.17 818,907 -0.39(-3.37%)
Jan 18, 2012 10.88 11.61 10.82 11.56 1,975,206 +0.79(+7.29%)
Jan 17, 2012 11.04 11.14 10.71 10.78 1,530,032 -0.16(-1.51%)
Jan 13, 2012 10.58 11.00 10.57 10.94 537,121 +0.20(+1.86%)
Jan 12, 2012 11.07 11.11 10.52 10.74 1,382,446 -0.30(-2.72%)
Jan 11, 2012 11.27 11.40 10.92 11.04 678,975 -0.26(-2.30%)
Jan 10, 2012 11.18 11.50 11.06 11.30 1,355,280 +0.22(+1.99%)
Jan 09, 2012 11.00 11.13 10.95 11.08 850,104 +0.17(+1.56%)
Jan 06, 2012 11.18 11.25 10.88 10.91 863,422 -0.17(-1.53%)
Jan 05, 2012 11.02 11.11 10.85 11.08 1,219,662 +0.07(+0.64%)
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.