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 (%)
Jan 31, 2017 18.20 19.16 18.10 19.10 4,033,720 +0.81(+4.43%)
Jan 30, 2017 19.55 19.60 17.74 18.29 4,119,406 -1.36(-6.92%)
Jan 27, 2017 19.83 20.20 19.46 19.65 1,487,095 -0.05(-0.25%)
Jan 26, 2017 19.95 19.99 19.51 19.70 964,259 -0.19(-0.96%)
Jan 25, 2017 19.79 20.10 19.53 19.89 984,570 +0.12(+0.61%)
Jan 24, 2017 20.20 20.29 19.46 19.77 1,234,201 -0.40(-1.98%)
Jan 23, 2017 20.40 20.79 19.93 20.17 1,042,660 -0.35(-1.71%)
Jan 20, 2017 20.63 20.90 20.33 20.52 997,249 -0.09(-0.44%)
Jan 19, 2017 20.87 21.00 20.58 20.61 746,606 -0.26(-1.25%)
Jan 18, 2017 21.25 21.47 20.26 20.87 2,014,761 -0.38(-1.79%)
Jan 17, 2017 22.25 22.25 21.13 21.25 1,971,138 -1.23(-5.47%)
Jan 13, 2017 22.48 22.48 22.48 0 +0.61(+2.79%)
Jan 12, 2017 21.63 22.18 21.41 21.87 1,245,767 +0.21(+0.97%)
Jan 11, 2017 22.31 22.64 21.15 21.66 1,281,903 -0.88(-3.90%)
Jan 10, 2017 22.69 23.21 22.35 22.54 730,115 -0.06(-0.27%)
Jan 09, 2017 22.62 22.84 22.16 22.60 1,167,607 +0.05(+0.22%)
Jan 06, 2017 23.26 23.40 22.49 22.55 1,240,959 -0.87(-3.71%)
Jan 05, 2017 23.29 23.70 22.96 23.42 1,291,376 +0.00(+0.00%)
Jan 04, 2017 22.15 23.71 22.09 23.42 2,517,492 +1.35(+6.12%)
Jan 03, 2017 22.13 22.44 21.46 22.07 1,362,227 +0.24(+1.10%)
Dec 30, 2016 21.83 21.83 21.83 0 +0.68(+3.22%)
Dec 29, 2016 20.98 21.32 20.92 21.15 915,400 +0.13(+0.62%)
Dec 28, 2016 21.44 21.60 21.00 21.02 623,522 -0.46(-2.14%)
Dec 27, 2016 21.72 21.99 21.33 21.48 850,703 -0.23(-1.06%)
Dec 23, 2016 21.71 21.71 21.71 0 +0.63(+2.99%)
Dec 22, 2016 21.45 21.45 20.98 21.08 1,112,914 -0.26(-1.22%)
Dec 21, 2016 21.40 21.58 21.20 21.34 967,647 +0.04(+0.19%)
Dec 20, 2016 21.00 21.43 20.86 21.30 1,610,114 +0.25(+1.19%)
Dec 19, 2016 20.88 21.42 20.75 21.05 1,863,700 +0.13(+0.62%)
Dec 16, 2016 20.40 21.18 20.37 20.92 3,135,378 +0.62(+3.05%)
Dec 15, 2016 20.35 20.75 19.98 20.30 1,273,840 +0.01(+0.05%)
Dec 14, 2016 20.53 20.78 20.05 20.29 1,949,894 -0.18(-0.88%)
Dec 13, 2016 20.25 20.70 20.21 20.47 1,768,443 +0.26(+1.29%)
Dec 12, 2016 20.53 21.00 19.86 20.21 3,916,495 +1.61(+8.66%)
Dec 09, 2016 18.58 18.81 18.36 18.60 1,897,884 +0.20(+1.09%)
Dec 08, 2016 18.33 18.50 18.03 18.40 2,133,904 +0.17(+0.93%)
Dec 07, 2016 18.51 18.94 17.61 18.23 3,393,003 -0.71(-3.75%)
Dec 06, 2016 20.15 20.18 18.78 18.94 3,075,511 -1.28(-6.33%)
Dec 05, 2016 20.01 20.30 19.84 20.22 1,608,773 +0.34(+1.71%)
Dec 02, 2016 19.92 20.11 19.59 19.88 1,770,193 -0.11(-0.55%)
Dec 01, 2016 20.81 21.11 19.82 19.99 2,373,121 -1.23(-5.80%)
Nov 30, 2016 22.02 22.16 21.10 21.22 1,082,461 -0.78(-3.55%)
Nov 29, 2016 22.91 23.05 21.82 22.00 1,862,991 -0.40(-1.79%)
Nov 28, 2016 22.88 22.88 22.12 22.40 1,059,718 +0.02(+0.09%)
Nov 25, 2016 22.56 22.70 22.11 22.38 531,745 -0.02(-0.09%)
Nov 23, 2016 22.40 22.40 22.40 0 +0.92(+4.28%)
Nov 22, 2016 21.91 21.91 20.98 21.48 1,030,113 -0.31(-1.42%)
Nov 21, 2016 22.06 22.26 21.59 21.79 1,036,687 -0.10(-0.46%)
Nov 18, 2016 22.22 22.60 21.77 21.89 904,275 -0.38(-1.71%)
Nov 17, 2016 22.13 22.55 21.75 22.27 1,181,188 +0.11(+0.50%)
Nov 16, 2016 23.17 23.36 22.01 22.16 1,280,702 -1.11(-4.77%)
Nov 15, 2016 22.91 23.42 22.14 23.27 1,211,389 +0.31(+1.35%)
Nov 14, 2016 22.16 23.11 22.13 22.96 1,466,555 +0.78(+3.52%)
Nov 11, 2016 21.27 22.28 21.14 22.18 1,670,248 +0.63(+2.92%)
Nov 10, 2016 21.93 23.03 21.45 21.55 2,383,405 -0.35(-1.60%)
Nov 09, 2016 22.00 22.79 21.21 21.90 3,284,830 +1.89(+9.45%)
Nov 08, 2016 19.74 20.62 19.66 20.01 1,897,846 -0.25(-1.23%)
Nov 07, 2016 19.44 20.80 19.20 20.26 3,682,470 +0.58(+2.95%)
Nov 04, 2016 20.27 21.08 19.28 19.68 3,828,074 -0.59(-2.91%)
Nov 03, 2016 26.32 26.32 19.90 20.27 6,270,366 -4.47(-18.07%)
Nov 02, 2016 24.64 25.08 24.22 24.74 1,795,331 +0.09(+0.37%)
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.