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 (%)
Dec 31, 2013 24.70 24.62 24.62 24.62 619,200 -0.01(-0.04%)
Dec 30, 2013 24.61 24.80 24.51 24.63 501,079 -0.06(-0.24%)
Dec 27, 2013 25.14 25.39 24.44 24.69 361,136 -0.36(-1.44%)
Dec 26, 2013 24.74 25.20 24.60 25.05 505,888 +0.32(+1.29%)
Dec 24, 2013 24.91 25.11 24.44 24.73 1,014,409 -0.28(-1.12%)
Dec 23, 2013 24.98 25.14 24.79 25.01 556,169 +0.11(+0.44%)
Dec 20, 2013 24.79 25.10 24.60 24.90 1,406,581 +0.23(+0.93%)
Dec 19, 2013 24.94 25.24 24.50 24.67 641,468 -0.27(-1.08%)
Dec 18, 2013 24.27 24.99 24.03 24.94 1,238,519 +0.75(+3.10%)
Dec 17, 2013 24.40 24.59 24.07 24.19 662,179 -0.27(-1.10%)
Dec 16, 2013 24.73 24.90 24.30 24.46 636,808 -0.12(-0.49%)
Dec 13, 2013 24.28 24.69 24.15 24.58 731,222 +0.40(+1.65%)
Dec 12, 2013 24.17 24.71 24.00 24.18 949,965 -0.06(-0.25%)
Dec 11, 2013 24.94 25.06 24.20 24.24 1,110,898 -0.70(-2.81%)
Dec 10, 2013 25.36 25.36 24.50 24.94 1,544,856 -0.54(-2.12%)
Dec 09, 2013 25.58 26.06 25.15 25.48 1,610,897 -0.28(-1.09%)
Dec 06, 2013 25.77 26.05 25.58 25.76 0 +0.15(+0.59%)
Dec 05, 2013 25.56 25.62 25.11 25.61 0 -0.02(-0.08%)
Dec 04, 2013 25.39 26.13 25.16 25.63 0 +0.49(+1.95%)
Dec 03, 2013 25.32 25.55 25.06 25.14 1,065,868 -0.27(-1.06%)
Dec 02, 2013 25.88 26.00 25.26 25.41 794,323 -0.34(-1.32%)
Nov 29, 2013 25.82 26.16 25.55 25.75 0 +0.14(+0.55%)
Nov 27, 2013 25.33 25.82 25.22 25.61 0 +0.28(+1.11%)
Nov 26, 2013 25.47 25.50 24.92 25.33 0 -0.06(-0.24%)
Nov 25, 2013 24.70 25.47 24.60 25.39 842,553 +0.79(+3.21%)
Nov 22, 2013 24.57 24.85 24.34 24.60 0 +0.12(+0.49%)
Nov 21, 2013 23.66 24.75 23.47 24.48 941,113 +1.00(+4.26%)
Nov 20, 2013 24.31 24.38 23.40 23.48 0 -0.47(-1.96%)
Nov 19, 2013 23.43 24.22 23.39 23.95 660,310 +0.59(+2.53%)
Nov 18, 2013 23.44 24.39 23.31 23.36 0 +0.12(+0.52%)
Nov 15, 2013 21.57 23.39 21.57 23.24 0 +1.74(+8.09%)
Nov 14, 2013 21.71 22.07 21.48 21.50 713,884 -0.21(-0.97%)
Nov 13, 2013 21.13 21.88 21.10 21.71 483,825 +0.49(+2.31%)
Nov 12, 2013 21.33 21.47 20.89 21.22 0 -0.07(-0.33%)
Nov 11, 2013 21.20 21.81 20.93 21.29 0 +0.13(+0.61%)
Nov 08, 2013 20.51 21.20 20.51 21.16 0 +0.65(+3.17%)
Nov 07, 2013 20.77 20.80 20.08 20.51 539,285 -0.21(-1.01%)
Nov 06, 2013 21.99 21.99 20.71 20.72 557,013 -0.61(-2.86%)
Nov 05, 2013 20.87 22.04 20.87 21.33 914,054 +0.51(+2.45%)
Nov 04, 2013 20.43 20.94 20.29 20.82 575,376 +0.50(+2.46%)
Nov 01, 2013 20.37 20.62 20.23 20.32 0 -0.12(-0.59%)
Oct 31, 2013 20.87 20.95 20.12 20.44 450,153 -0.44(-2.11%)
Oct 30, 2013 21.02 21.41 20.87 20.88 627,979 -0.16(-0.76%)
Oct 29, 2013 20.99 21.05 20.66 21.04 0 +0.16(+0.77%)
Oct 28, 2013 20.73 21.24 20.65 20.88 0 +0.10(+0.48%)
Oct 25, 2013 20.73 20.87 20.59 20.78 0 +0.13(+0.63%)
Oct 24, 2013 20.96 20.98 20.59 20.65 610,786 -0.26(-1.24%)
Oct 23, 2013 20.61 20.92 20.35 20.91 354,899 +0.16(+0.77%)
Oct 22, 2013 20.54 20.89 20.31 20.75 406,709 +0.33(+1.62%)
Oct 21, 2013 20.79 21.00 20.21 20.42 758,966 -0.32(-1.54%)
Oct 18, 2013 20.75 20.99 20.57 20.74 610,591 +0.13(+0.63%)
Oct 17, 2013 19.96 20.66 19.88 20.61 552,860 +0.67(+3.35%)
Oct 16, 2013 19.94 20.23 19.79 19.94 566,240 +0.08(+0.41%)
Oct 15, 2013 19.97 20.17 19.62 19.86 557,004 -0.09(-0.45%)
Oct 14, 2013 19.71 20.07 19.55 19.95 463,122 +0.10(+0.50%)
Oct 11, 2013 20.06 20.13 19.76 19.85 0 -0.26(-1.29%)
Oct 10, 2013 19.66 20.42 19.56 20.11 1,324,165 +0.67(+3.45%)
Oct 09, 2013 19.67 19.67 19.03 19.44 826,618 -0.13(-0.66%)
Oct 08, 2013 20.05 20.15 19.35 19.57 751,418 -0.49(-2.44%)
Oct 07, 2013 20.25 20.35 19.83 20.06 0 -0.30(-1.47%)
Oct 04, 2013 20.05 20.60 20.05 20.36 0 +0.21(+1.04%)
Oct 03, 2013 20.27 20.42 19.84 20.15 0 -0.07(-0.35%)
Oct 02, 2013 20.49 20.49 20.17 20.22 595,506 -0.27(-1.32%)
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.