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 (%)
Jun 29, 2018 16.46 16.63 16.05 16.59 2,503,295 +0.30(+1.84%)
Jun 28, 2018 15.80 16.41 15.73 16.29 1,222,590 +0.52(+3.30%)
Jun 27, 2018 15.93 16.04 15.55 15.77 1,386,355 -0.23(-1.44%)
Jun 26, 2018 15.73 16.07 15.46 16.00 1,440,160 +0.35(+2.24%)
Jun 25, 2018 15.89 16.02 15.63 15.65 1,457,577 -0.38(-2.37%)
Jun 22, 2018 15.61 16.05 15.47 16.03 12,434,168 +0.27(+1.71%)
Jun 21, 2018 15.67 16.05 15.47 15.76 2,457,949 +0.14(+0.90%)
Jun 20, 2018 15.84 16.25 15.42 15.62 2,249,618 -0.28(-1.76%)
Jun 19, 2018 15.21 16.05 15.21 15.90 3,689,614 +0.69(+4.54%)
Jun 18, 2018 15.27 15.40 15.00 15.21 1,455,298 -0.21(-1.36%)
Jun 15, 2018 15.04 15.04 15.42 2,469,747 +0.38(+2.53%)
Jun 14, 2018 14.96 15.06 14.88 15.04 1,529,441 +0.17(+1.14%)
Jun 13, 2018 14.61 15.04 14.60 14.87 1,024,114 +0.30(+2.06%)
Jun 12, 2018 14.75 14.83 14.52 14.57 1,853,499 -0.18(-1.22%)
Jun 11, 2018 14.52 14.88 14.48 14.75 1,881,136 +0.15(+1.03%)
Jun 08, 2018 14.35 14.74 14.35 14.60 2,247,895 +0.15(+1.04%)
Jun 07, 2018 14.57 14.74 14.24 14.45 1,252,034 +0.00(+0.00%)
Jun 06, 2018 14.14 14.46 13.83 14.45 1,178,279 +0.25(+1.76%)
Jun 05, 2018 13.82 14.22 13.72 14.20 1,332,196 +0.45(+3.27%)
Jun 04, 2018 13.82 13.89 13.56 13.75 1,566,002 -0.04(-0.29%)
Jun 01, 2018 13.96 14.17 13.51 13.79 2,468,407 -0.18(-1.29%)
May 31, 2018 14.38 14.38 13.79 13.97 1,782,996 -0.37(-2.58%)
May 30, 2018 14.35 14.46 14.16 14.34 2,056,472 +0.01(+0.07%)
May 29, 2018 13.96 14.39 13.80 14.33 1,615,690 +0.26(+1.85%)
May 25, 2018 14.07 14.07 14.07 0 +0.07(+0.50%)
May 24, 2018 13.83 14.07 13.42 14.00 1,673,944 +0.30(+2.19%)
May 23, 2018 13.69 14.34 13.66 13.70 1,925,920 -0.03(-0.22%)
May 22, 2018 14.04 14.15 13.69 13.73 1,498,860 -0.31(-2.21%)
May 21, 2018 14.05 14.12 13.73 14.04 1,980,081 +0.06(+0.43%)
May 18, 2018 14.16 14.19 13.81 13.98 1,673,531 -0.26(-1.83%)
May 17, 2018 14.01 14.25 13.80 14.24 2,310,059 +0.20(+1.42%)
May 16, 2018 14.21 14.26 13.79 14.04 1,347,943 -0.12(-0.85%)
May 15, 2018 14.30 14.36 13.89 14.16 1,638,217 -0.09(-0.63%)
May 14, 2018 14.10 14.35 13.97 14.25 2,658,533 +0.22(+1.57%)
May 11, 2018 13.66 14.48 13.36 14.03 5,896,363 +0.42(+3.09%)
May 10, 2018 12.99 14.01 12.77 13.61 3,040,398 +0.80(+6.25%)
May 09, 2018 12.64 12.89 12.32 12.81 1,827,691 +0.16(+1.26%)
May 08, 2018 12.21 12.80 12.14 12.65 2,823,878 +0.52(+4.29%)
May 07, 2018 11.70 12.20 11.66 12.13 3,638,893 +0.39(+3.32%)
May 04, 2018 11.47 12.10 11.41 11.74 3,001,992 +0.17(+1.47%)
May 03, 2018 12.40 12.40 10.76 11.57 9,079,410 -0.98(-7.81%)
May 02, 2018 14.18 14.47 12.34 12.55 11,631,314 -2.21(-14.97%)
May 01, 2018 14.25 14.99 13.58 14.76 5,190,857 +0.33(+2.29%)
Apr 30, 2018 14.60 14.90 14.35 14.43 2,016,650 -0.11(-0.76%)
Apr 27, 2018 13.65 15.09 13.58 14.54 9,212,151 +0.94(+6.91%)
Apr 26, 2018 13.57 13.87 13.40 13.60 3,849,305 +0.07(+0.52%)
Apr 25, 2018 13.28 13.90 13.21 13.53 3,823,186 +0.29(+2.19%)
Apr 24, 2018 13.04 13.97 12.93 13.24 6,071,219 +0.19(+1.46%)
Apr 23, 2018 12.76 14.26 12.40 13.05 15,293,589 -6.65(-33.76%)
Apr 20, 2018 19.23 19.81 19.14 19.70 1,059,034 +0.32(+1.65%)
Apr 19, 2018 19.21 19.38 18.96 19.38 1,239,227 +0.05(+0.26%)
Apr 18, 2018 19.00 19.42 18.79 19.33 909,438 +0.36(+1.90%)
Apr 17, 2018 18.84 19.17 18.76 18.97 831,290 +0.28(+1.50%)
Apr 16, 2018 18.50 18.73 18.50 18.69 784,678 +0.26(+1.41%)
Apr 13, 2018 18.29 18.53 18.00 18.43 700,695 +0.21(+1.15%)
Apr 12, 2018 18.32 18.57 18.11 18.22 1,475,880 -0.02(-0.11%)
Apr 11, 2018 18.40 18.64 18.03 18.24 1,969,114 -0.17(-0.92%)
Apr 10, 2018 18.21 18.49 17.98 18.41 2,205,697 +0.36(+1.99%)
Apr 09, 2018 18.51 18.54 17.56 18.05 1,202,459 -0.34(-1.85%)
Apr 06, 2018 18.87 18.90 18.19 18.39 4,097,146 -0.58(-3.06%)
Apr 05, 2018 19.49 19.58 18.93 18.97 1,338,491 -0.49(-2.52%)
Apr 04, 2018 18.98 19.61 18.92 19.46 1,421,718 +0.39(+2.05%)
Apr 03, 2018 18.76 19.28 18.61 19.07 1,316,249 +0.43(+2.31%)
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.