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, 2020 1.500 1.560 1.490 1.530 1,892,600 +0.03(+2.00%)
Jan 30, 2020 1.490 1.510 1.390 1.500 1,487,747 +0.02(+1.35%)
Jan 29, 2020 1.560 1.630 1.420 1.480 5,091,180 -0.07(-4.52%)
Jan 28, 2020 1.360 1.590 1.360 1.550 7,496,375 +0.21(+15.67%)
Jan 27, 2020 1.300 1.340 1.240 1.340 1,401,136 +0.03(+2.29%)
Jan 24, 2020 1.350 1.360 1.300 1.310 1,421,900 -0.05(-3.68%)
Jan 23, 2020 1.340 1.390 1.290 1.360 1,467,974 +0.03(+2.26%)
Jan 22, 2020 1.310 1.350 1.270 1.330 1,916,165 +0.02(+1.53%)
Jan 21, 2020 1.340 1.420 1.290 1.310 2,535,206 -0.04(-2.96%)
Jan 17, 2020 1.450 1.490 1.330 1.350 2,221,100 -0.06(-4.26%)
Jan 16, 2020 1.410 1.520 1.390 1.410 1,869,543 +0.00(+0.00%)
Jan 15, 2020 1.420 1.450 1.390 1.410 1,111,082 +0.00(+0.00%)
Jan 14, 2020 1.480 1.510 1.370 1.410 3,152,955 -0.12(-7.84%)
Jan 13, 2020 1.250 1.560 1.200 1.530 13,323,906 +0.28(+22.40%)
Jan 10, 2020 1.260 1.290 1.230 1.250 2,268,200 -0.02(-1.57%)
Jan 09, 2020 1.270 1.320 1.260 1.270 2,038,987 +0.02(+1.60%)
Jan 08, 2020 1.260 1.360 1.240 1.250 3,091,375 +0.00(+0.00%)
Jan 07, 2020 1.350 1.370 1.240 1.250 2,641,903 -0.10(-7.41%)
Jan 06, 2020 1.330 1.390 1.190 1.350 4,278,512 +0.05(+3.85%)
Jan 03, 2020 1.320 1.330 1.270 1.300 3,052,000 -0.03(-2.26%)
Jan 02, 2020 1.510 1.510 1.320 1.330 3,164,374 -0.17(-11.33%)
Dec 31, 2019 1.350 1.540 1.300 1.500 5,127,100 +0.15(+11.11%)
Dec 30, 2019 1.380 1.410 1.340 1.350 2,558,537 -0.01(-0.74%)
Dec 27, 2019 1.570 1.570 1.360 1.360 4,211,400 -0.19(-12.26%)
Dec 26, 2019 1.600 1.640 1.530 1.550 2,437,182 -0.06(-3.73%)
Dec 24, 2019 1.680 1.680 1.550 1.610 1,930,100 -0.03(-1.83%)
Dec 23, 2019 1.730 1.810 1.620 1.640 6,266,846 -0.07(-4.09%)
Dec 20, 2019 1.940 1.940 1.650 1.710 9,649,700 -0.22(-11.40%)
Dec 19, 2019 2.090 2.230 1.880 1.930 6,144,095 -0.26(-11.87%)
Dec 18, 2019 3.070 3.100 1.730 2.190 18,843,000 -0.84(-27.72%)
Dec 17, 2019 3.260 3.300 2.990 3.030 2,106,637 -0.27(-8.18%)
Dec 16, 2019 3.480 3.540 3.270 3.300 2,563,670 -0.24(-6.65%)
Dec 13, 2019 3.690 3.730 3.520 3.535 1,832,700 -0.11(-3.15%)
Dec 12, 2019 3.630 3.750 3.600 3.650 849,528 +0.01(+0.27%)
Dec 11, 2019 3.740 3.740 3.610 3.640 672,943 -0.10(-2.67%)
Dec 10, 2019 3.720 3.760 3.680 3.740 810,930 +0.01(+0.27%)
Dec 09, 2019 3.740 3.770 3.680 3.730 448,718 -0.02(-0.53%)
Dec 06, 2019 3.690 3.790 3.670 3.750 968,500 +0.09(+2.46%)
Dec 05, 2019 3.850 3.890 3.630 3.660 1,646,158 -0.20(-5.18%)
Dec 04, 2019 3.870 3.940 3.740 3.860 1,060,539 +0.03(+0.78%)
Dec 03, 2019 3.750 3.950 3.700 3.830 1,561,555 +0.01(+0.26%)
Dec 02, 2019 3.700 3.870 3.670 3.820 1,464,798 +0.17(+4.66%)
Nov 29, 2019 3.860 3.910 3.605 3.650 1,166,800 -0.18(-4.70%)
Nov 27, 2019 3.690 3.850 3.620 3.830 1,301,900 +0.15(+4.08%)
Nov 26, 2019 4.000 4.000 3.665 3.680 2,044,879 -0.33(-8.23%)
Nov 25, 2019 3.860 4.190 3.860 4.010 1,295,622 +0.17(+4.43%)
Nov 22, 2019 3.850 3.900 3.790 3.840 739,000 +0.00(+0.00%)
Nov 21, 2019 3.890 3.930 3.800 3.840 670,764 -0.04(-1.03%)
Nov 20, 2019 3.840 4.000 3.840 3.880 1,155,162 +0.03(+0.78%)
Nov 19, 2019 3.880 4.000 3.840 3.850 742,110 -0.04(-1.16%)
Nov 18, 2019 4.060 4.140 3.880 3.895 939,366 -0.19(-4.77%)
Nov 15, 2019 4.130 4.200 4.040 4.090 694,800 -0.01(-0.24%)
Nov 14, 2019 4.160 4.259 4.070 4.100 1,588,713 -0.08(-1.91%)
Nov 13, 2019 4.100 4.290 4.060 4.180 2,814,622 -0.01(-0.24%)
Nov 12, 2019 4.260 4.360 4.180 4.190 926,967 -0.13(-3.01%)
Nov 11, 2019 4.530 4.550 4.240 4.320 1,112,833 -0.24(-5.26%)
Nov 08, 2019 4.560 4.650 4.470 4.560 878,100 -0.02(-0.44%)
Nov 07, 2019 4.640 4.780 4.530 4.580 1,113,516 -0.06(-1.29%)
Nov 06, 2019 4.950 5.000 4.600 4.640 1,293,812 -0.26(-5.31%)
Nov 05, 2019 5.100 5.210 4.840 4.900 1,580,631 -0.20(-3.92%)
Nov 04, 2019 5.260 5.380 5.090 5.100 1,173,766 -0.04(-0.78%)
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.