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 (%)
Mar 29, 2019 3.380 3.540 3.380 3.520 1,479,200 +0.13(+3.83%)
Mar 28, 2019 3.270 3.400 3.210 3.390 1,833,817 +0.12(+3.67%)
Mar 27, 2019 3.310 3.380 3.220 3.270 1,494,972 -0.04(-1.21%)
Mar 26, 2019 3.440 3.550 3.270 3.310 1,479,538 -0.12(-3.50%)
Mar 25, 2019 3.500 3.552 3.330 3.430 1,754,644 -0.07(-2.00%)
Mar 22, 2019 3.350 3.530 3.350 3.500 2,376,400 +0.14(+4.17%)
Mar 21, 2019 3.490 3.550 3.360 3.360 1,928,985 -0.14(-4.00%)
Mar 20, 2019 3.530 3.620 3.480 3.500 2,002,791 -0.09(-2.51%)
Mar 19, 2019 3.470 3.620 3.440 3.590 2,287,687 +0.15(+4.36%)
Mar 18, 2019 3.380 3.460 3.320 3.440 3,161,254 +0.06(+1.78%)
Mar 15, 2019 3.670 3.690 3.360 3.380 4,689,800 -0.29(-7.90%)
Mar 14, 2019 3.520 3.820 3.520 3.670 3,048,114 +0.16(+4.56%)
Mar 13, 2019 3.780 3.790 3.500 3.510 5,572,746 -0.23(-6.15%)
Mar 12, 2019 3.710 4.260 3.660 3.740 14,445,698 +0.03(+0.81%)
Mar 11, 2019 3.830 3.870 3.690 3.710 2,688,681 -0.06(-1.59%)
Mar 08, 2019 3.620 3.800 3.610 3.770 1,846,200 +0.12(+3.29%)
Mar 07, 2019 3.610 3.730 3.590 3.650 2,008,716 +0.03(+0.83%)
Mar 06, 2019 3.960 3.980 3.600 3.620 2,655,290 -0.35(-8.82%)
Mar 05, 2019 4.000 4.030 3.930 3.970 1,838,514 -0.01(-0.25%)
Mar 04, 2019 4.290 4.430 3.860 3.980 3,922,740 -0.31(-7.23%)
Mar 01, 2019 4.090 4.290 3.980 4.290 1,984,600 +0.24(+5.93%)
Feb 28, 2019 3.560 4.090 3.420 4.050 3,344,686 +0.24(+6.30%)
Feb 27, 2019 4.100 4.130 3.780 3.810 3,167,974 -0.31(-7.52%)
Feb 26, 2019 4.010 4.160 3.940 4.120 1,833,183 +0.10(+2.49%)
Feb 25, 2019 4.210 4.222 3.990 4.020 1,616,536 -0.18(-4.29%)
Feb 22, 2019 4.090 4.220 4.070 4.200 1,727,400 +0.12(+2.94%)
Feb 21, 2019 4.030 4.130 4.021 4.080 1,615,398 +0.04(+0.99%)
Feb 20, 2019 4.440 4.550 4.020 4.040 2,411,825 -0.41(-9.21%)
Feb 19, 2019 4.450 4.500 4.310 4.450 1,020,672 +0.01(+0.23%)
Feb 15, 2019 4.360 4.470 4.270 4.440 1,191,900 +0.11(+2.54%)
Feb 14, 2019 4.270 4.370 4.260 4.330 1,022,131 +0.06(+1.41%)
Feb 13, 2019 4.210 4.295 4.110 4.270 1,622,091 +0.07(+1.67%)
Feb 12, 2019 4.070 4.348 4.070 4.200 2,157,288 +0.14(+3.45%)
Feb 11, 2019 4.180 4.230 4.010 4.060 1,990,370 -0.08(-1.93%)
Feb 08, 2019 4.280 4.310 3.990 4.140 1,226,000 -0.17(-3.94%)
Feb 07, 2019 4.270 4.380 4.180 4.310 1,758,709 +0.02(+0.47%)
Feb 06, 2019 4.230 4.420 4.220 4.290 1,316,613 +0.07(+1.66%)
Feb 05, 2019 4.190 4.330 4.155 4.220 1,069,010 +0.06(+1.44%)
Feb 04, 2019 3.820 4.220 3.820 4.160 2,361,994 +0.32(+8.33%)
Feb 01, 2019 3.740 3.840 3.680 3.840 3,129,300 +0.08(+2.13%)
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%)
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.