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 (%)
May 31, 2013 14.62 14.78 14.51 14.53 370,144 -0.18(-1.22%)
May 30, 2013 14.71 14.90 14.57 14.71 228,514 +0.02(+0.14%)
May 29, 2013 14.72 14.83 14.39 14.69 307,367 -0.15(-1.01%)
May 28, 2013 14.78 15.00 14.63 14.84 367,514 +0.25(+1.71%)
May 24, 2013 14.50 14.66 14.41 14.59 0 +0.00(+0.00%)
May 23, 2013 14.45 14.62 14.33 14.59 0 +0.04(+0.27%)
May 22, 2013 14.83 14.99 14.47 14.55 0 -0.28(-1.89%)
May 21, 2013 14.87 14.97 14.65 14.83 0 +0.00(+0.00%)
May 20, 2013 14.51 14.90 14.47 14.83 0 +0.33(+2.28%)
May 17, 2013 14.47 14.55 14.37 14.50 0 +0.05(+0.35%)
May 16, 2013 14.52 14.71 14.41 14.45 580,077 -0.12(-0.82%)
May 15, 2013 14.36 14.64 14.33 14.57 0 +0.30(+2.10%)
May 13, 2013 14.23 14.40 14.19 14.27 0 +0.02(+0.14%)
May 10, 2013 14.05 14.35 13.93 14.25 0 +0.25(+1.79%)
May 09, 2013 14.06 14.16 13.75 14.00 0 -0.10(-0.71%)
May 08, 2013 14.04 14.21 13.90 14.10 0 +0.08(+0.57%)
May 07, 2013 13.53 14.23 12.86 14.02 0 -1.13(-7.46%)
May 06, 2013 15.33 15.38 15.00 15.15 0 -0.21(-1.37%)
May 03, 2013 15.18 15.49 15.05 15.36 0 +0.31(+2.06%)
May 02, 2013 14.74 15.05 14.71 15.05 0 +0.36(+2.45%)
May 01, 2013 15.00 15.00 14.69 14.69 681,578 -0.36(-2.39%)
Apr 30, 2013 15.09 15.22 14.94 15.05 0 +0.00(+0.00%)
Apr 29, 2013 14.79 15.08 14.71 15.05 303,314 +0.35(+2.38%)
Apr 26, 2013 14.98 15.00 14.70 14.70 303,144 -0.30(-2.00%)
Apr 25, 2013 14.69 15.15 14.51 15.00 546,467 +0.37(+2.53%)
Apr 24, 2013 14.87 14.99 14.62 14.63 549,336 -0.28(-1.88%)
Apr 23, 2013 14.83 15.20 14.74 14.91 834,874 +0.16(+1.08%)
Apr 22, 2013 14.44 14.83 14.19 14.75 675,747 +0.36(+2.50%)
Apr 19, 2013 14.12 14.54 14.10 14.39 669,732 +0.28(+1.98%)
Apr 18, 2013 14.30 14.40 14.00 14.11 462,606 -0.17(-1.19%)
Apr 17, 2013 14.25 14.46 14.05 14.28 533,880 -0.07(-0.49%)
Apr 16, 2013 14.21 14.47 14.15 14.35 651,593 +0.19(+1.34%)
Apr 15, 2013 13.99 14.30 13.89 14.16 1,128,809 +0.06(+0.43%)
Apr 12, 2013 13.52 14.12 13.33 14.10 578,320 +0.49(+3.60%)
Apr 11, 2013 13.78 13.89 13.58 13.61 233,237 -0.18(-1.31%)
Apr 10, 2013 13.41 13.82 13.30 13.79 490,816 +0.42(+3.14%)
Apr 09, 2013 13.53 13.55 13.37 13.37 192,693 -0.10(-0.74%)
Apr 08, 2013 13.50 13.55 13.35 13.47 205,948 -0.03(-0.22%)
Apr 05, 2013 13.29 13.51 13.25 13.50 427,265 +0.00(+0.00%)
Apr 04, 2013 13.47 13.54 13.35 13.50 252,094 +0.09(+0.67%)
Apr 03, 2013 13.77 13.86 13.41 13.41 350,095 -0.35(-2.54%)
Apr 02, 2013 13.84 14.00 13.68 13.76 587,834 -0.05(-0.36%)
Apr 01, 2013 13.83 13.98 13.60 13.81 1,079,292 -0.02(-0.14%)
Mar 28, 2013 13.75 13.96 13.75 13.83 474,932 +0.04(+0.29%)
Mar 27, 2013 13.40 13.85 13.34 13.79 687,002 +0.31(+2.30%)
Mar 26, 2013 13.40 13.51 13.40 13.48 405,091 +0.11(+0.82%)
Mar 25, 2013 13.35 13.49 13.32 13.37 535,806 +0.07(+0.53%)
Mar 22, 2013 13.43 13.44 13.25 13.30 501,176 -0.09(-0.67%)
Mar 21, 2013 13.30 13.59 13.30 13.39 742,129 +0.13(+0.98%)
Mar 20, 2013 13.45 13.52 13.24 13.26 383,899 -0.17(-1.27%)
Mar 19, 2013 13.54 13.66 13.30 13.43 359,859 -0.08(-0.59%)
Mar 18, 2013 13.69 13.73 13.47 13.51 952,605 -0.27(-1.96%)
Mar 15, 2013 13.94 13.98 13.77 13.78 1,085,836 -0.18(-1.29%)
Mar 14, 2013 13.99 14.20 13.79 13.96 749,563 -0.02(-0.14%)
Mar 13, 2013 14.27 14.29 13.94 13.98 711,178 -0.33(-2.31%)
Mar 12, 2013 14.29 14.43 14.21 14.31 497,025 -0.02(-0.14%)
Mar 11, 2013 14.26 14.42 14.17 14.33 358,097 +0.01(+0.07%)
Mar 08, 2013 13.97 14.32 13.90 14.32 432,789 +0.45(+3.24%)
Mar 07, 2013 13.81 13.94 13.77 13.87 234,270 +0.05(+0.36%)
Mar 06, 2013 13.88 13.90 13.72 13.82 670,960 -0.05(-0.36%)
Mar 05, 2013 13.89 14.00 13.80 13.87 979,958 -0.03(-0.22%)
Mar 04, 2013 13.75 13.98 13.59 13.90 600,131 +0.08(+0.58%)
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.