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, 2019 4.080 4.110 3.750 3.760 2,473,720 -0.31(-7.62%)
Jan 30, 2019 4.070 4.230 3.990 4.070 2,535,910 -0.02(-0.49%)
Jan 29, 2019 4.000 4.181 3.900 4.090 2,989,524 +0.13(+3.28%)
Jan 28, 2019 4.150 4.230 3.935 3.960 2,325,219 -0.23(-5.49%)
Jan 25, 2019 4.060 4.330 4.060 4.190 2,339,300 +0.13(+3.20%)
Jan 24, 2019 3.830 4.080 3.820 4.060 2,578,793 +0.21(+5.45%)
Jan 23, 2019 3.670 3.890 3.650 3.850 1,916,666 +0.18(+4.90%)
Jan 22, 2019 3.610 3.780 3.490 3.670 2,606,801 +0.08(+2.23%)
Jan 18, 2019 3.560 3.710 3.560 3.590 2,818,200 +0.00(+0.00%)
Jan 17, 2019 3.650 3.680 3.560 3.590 2,015,368 -0.05(-1.37%)
Jan 16, 2019 3.890 3.935 3.620 3.640 2,081,031 -0.23(-5.94%)
Jan 15, 2019 3.630 3.940 3.580 3.870 1,851,396 +0.24(+6.61%)
Jan 14, 2019 3.700 3.800 3.620 3.630 2,673,454 -0.11(-2.94%)
Jan 11, 2019 3.600 3.780 3.570 3.740 2,172,400 +0.17(+4.76%)
Jan 10, 2019 3.560 3.742 3.540 3.570 2,811,875 +0.09(+2.59%)
Jan 09, 2019 3.580 3.770 3.470 3.480 4,432,984 -0.46(-11.68%)
Jan 08, 2019 4.000 4.190 3.840 3.940 3,126,602 -0.01(-0.25%)
Jan 07, 2019 3.700 4.030 3.645 3.950 2,402,092 +0.25(+6.76%)
Jan 04, 2019 3.700 3.720 3.560 3.700 1,873,000 +0.04(+1.09%)
Jan 03, 2019 3.430 3.730 3.400 3.660 3,877,663 +0.18(+5.17%)
Jan 02, 2019 3.340 3.490 3.140 3.480 5,344,499 +0.09(+2.65%)
Dec 31, 2018 3.460 3.485 3.210 3.390 4,280,400 -0.06(-1.74%)
Dec 28, 2018 3.340 3.520 3.270 3.450 2,710,200 +0.12(+3.60%)
Dec 27, 2018 3.650 3.680 3.155 3.330 2,143,757 -0.37(-10.00%)
Dec 26, 2018 3.520 3.710 3.410 3.700 2,273,451 +0.20(+5.71%)
Dec 24, 2018 3.460 3.670 3.370 3.500 1,833,200 +0.05(+1.45%)
Dec 21, 2018 3.630 3.715 3.290 3.450 9,272,400 -0.17(-4.70%)
Dec 20, 2018 3.750 3.900 3.560 3.620 3,778,672 -0.15(-3.98%)
Dec 19, 2018 4.130 4.170 3.730 3.770 5,654,367 -0.48(-11.29%)
Dec 18, 2018 4.180 4.250 4.000 4.250 2,530,688 +0.14(+3.40%)
Dec 17, 2018 4.330 4.470 4.060 4.110 3,090,781 -0.31(-7.01%)
Dec 14, 2018 4.500 4.660 4.350 4.420 2,700,000 -0.10(-2.21%)
Dec 13, 2018 4.340 4.640 4.340 4.520 3,734,214 +0.19(+4.39%)
Dec 12, 2018 4.330 4.510 4.230 4.330 4,722,882 +0.04(+0.93%)
Dec 11, 2018 4.470 4.490 4.180 4.290 3,390,257 -0.17(-3.81%)
Dec 10, 2018 4.220 4.653 4.090 4.460 4,480,919 +0.20(+4.69%)
Dec 07, 2018 5.570 5.730 3.540 4.260 26,549,300 -1.33(-23.79%)
Dec 06, 2018 6.120 6.180 4.820 5.590 7,235,220 -0.89(-13.73%)
Dec 04, 2018 6.830 6.930 6.400 6.480 3,476,500 -0.35(-5.12%)
Dec 03, 2018 6.860 6.890 6.630 6.830 2,189,050 -0.03(-0.44%)
Nov 30, 2018 6.880 6.920 6.540 6.860 1,673,500 -0.07(-1.01%)
Nov 29, 2018 7.000 7.130 6.845 6.930 1,634,043 -0.07(-1.00%)
Nov 28, 2018 7.120 7.180 6.960 7.000 1,780,461 -0.12(-1.69%)
Nov 27, 2018 6.960 7.160 6.870 7.120 2,174,078 +0.21(+3.04%)
Nov 26, 2018 7.210 7.210 6.890 6.910 2,446,040 -0.27(-3.76%)
Nov 23, 2018 7.050 7.250 7.010 7.180 1,258,400 +0.09(+1.27%)
Nov 21, 2018 7.090 7.090 7.090 0 +0.33(+4.88%)
Nov 20, 2018 6.730 6.820 6.640 6.760 1,738,995 -0.02(-0.29%)
Nov 19, 2018 6.830 6.850 6.670 6.780 1,245,963 -0.07(-1.02%)
Nov 16, 2018 6.920 7.000 6.740 6.850 2,325,900 -0.10(-1.44%)
Nov 15, 2018 6.720 7.000 6.680 6.950 1,453,239 +0.21(+3.12%)
Nov 14, 2018 6.830 6.960 6.650 6.740 2,008,430 -0.06(-0.88%)
Nov 13, 2018 6.800 6.950 6.650 6.800 1,348,741 +0.07(+1.04%)
Nov 12, 2018 6.870 6.930 6.620 6.730 1,401,126 -0.12(-1.75%)
Nov 09, 2018 6.860 6.950 6.700 6.850 2,929,600 -0.01(-0.15%)
Nov 08, 2018 6.580 6.980 6.560 6.860 2,087,253 +0.25(+3.78%)
Nov 07, 2018 6.410 6.750 6.300 6.610 4,729,325 -0.88(-11.75%)
Nov 06, 2018 7.460 7.490 7.250 7.490 2,208,140 +0.10(+1.35%)
Nov 05, 2018 7.180 7.520 7.170 7.390 2,997,451 +0.11(+1.58%)
Nov 02, 2018 7.210 7.340 7.040 7.275 2,487,700 +0.07(+0.90%)
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.