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 (%)
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%)
Nov 01, 2018 6.700 7.240 6.650 7.210 3,861,090 +0.54(+8.10%)
Oct 31, 2018 6.700 6.730 6.500 6.670 3,284,812 +0.01(+0.15%)
Oct 30, 2018 6.740 6.860 6.530 6.660 3,853,243 +0.03(+0.45%)
Oct 29, 2018 6.300 6.660 6.230 6.630 21,712,488 +0.31(+4.91%)
Oct 26, 2018 6.450 6.570 6.270 6.320 2,718,900 -0.26(-3.95%)
Oct 25, 2018 6.280 6.680 6.250 6.580 3,712,129 +0.16(+2.49%)
Oct 24, 2018 6.500 6.810 6.410 6.420 3,806,396 -0.05(-0.77%)
Oct 23, 2018 6.520 6.670 6.300 6.470 2,993,905 -0.13(-1.97%)
Oct 22, 2018 7.040 7.080 6.570 6.600 2,540,724 -0.43(-6.12%)
Oct 19, 2018 6.930 7.170 6.870 7.030 3,748,100 +0.03(+0.43%)
Oct 18, 2018 7.130 7.200 6.890 7.000 3,695,436 -0.13(-1.82%)
Oct 17, 2018 7.100 7.310 6.860 7.130 5,169,899 +0.42(+6.26%)
Oct 16, 2018 6.240 6.730 6.240 6.710 3,015,923 +0.45(+7.19%)
Oct 15, 2018 6.170 6.350 6.110 6.260 2,113,756 +0.06(+0.97%)
Oct 12, 2018 6.340 6.390 5.960 6.200 2,604,400 -0.14(-2.21%)
Oct 11, 2018 6.290 6.530 6.200 6.340 3,261,304 -0.08(-1.25%)
Oct 10, 2018 6.780 6.820 6.200 6.420 5,194,439 -0.04(-0.62%)
Oct 09, 2018 6.290 6.660 6.290 6.460 4,173,813 +0.14(+2.22%)
Oct 08, 2018 5.980 6.580 5.960 6.320 4,445,369 +0.36(+6.04%)
Oct 05, 2018 5.950 6.190 5.820 5.960 4,941,600 +0.01(+0.17%)
Oct 04, 2018 5.910 6.170 5.560 5.950 7,607,404 +0.26(+4.57%)
Oct 03, 2018 5.670 5.750 5.320 5.690 5,208,398 +0.04(+0.71%)
Oct 02, 2018 5.450 5.690 5.250 5.650 9,966,737 +0.29(+5.41%)
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.