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 (%)
May 31, 2019 3.850 4.120 3.761 4.120 1,404,400 +0.23(+5.91%)
May 30, 2019 4.080 4.190 3.850 3.890 2,473,842 -0.20(-4.89%)
May 29, 2019 3.790 4.140 3.690 4.090 3,565,479 +0.24(+6.23%)
May 28, 2019 4.020 4.080 3.820 3.850 1,510,467 -0.19(-4.70%)
May 24, 2019 4.300 4.345 4.030 4.040 1,223,500 -0.23(-5.39%)
May 23, 2019 4.250 4.360 4.180 4.270 1,323,493 -0.01(-0.23%)
May 22, 2019 4.480 4.580 4.180 4.280 1,299,633 -0.11(-2.51%)
May 21, 2019 4.220 4.555 4.130 4.390 1,771,056 +0.21(+5.02%)
May 20, 2019 4.180 4.270 4.070 4.180 1,530,616 -0.01(-0.24%)
May 17, 2019 4.240 4.355 4.180 4.190 973,800 -0.08(-1.87%)
May 16, 2019 4.340 4.480 4.230 4.270 1,111,123 -0.07(-1.61%)
May 15, 2019 4.320 4.390 4.210 4.340 1,071,057 +0.01(+0.23%)
May 14, 2019 4.130 4.390 4.090 4.330 1,268,332 +0.24(+5.87%)
May 13, 2019 4.250 4.350 4.010 4.090 1,991,254 -0.40(-8.91%)
May 10, 2019 4.400 4.790 4.350 4.490 2,412,800 +0.02(+0.45%)
May 09, 2019 4.380 4.540 4.290 4.470 3,624,041 -0.13(-2.83%)
May 08, 2019 3.610 4.840 3.610 4.600 19,385,000 +1.05(+29.58%)
May 07, 2019 3.600 3.650 3.260 3.550 10,490,768 +0.52(+17.16%)
May 06, 2019 2.800 3.080 2.800 3.030 2,434,180 +0.18(+6.32%)
May 03, 2019 2.740 2.870 2.700 2.850 1,374,300 +0.14(+5.17%)
May 02, 2019 2.770 2.800 2.640 2.710 1,945,153 -0.05(-1.81%)
May 01, 2019 2.710 2.830 2.660 2.760 1,434,966 +0.06(+2.22%)
Apr 30, 2019 2.960 2.990 2.670 2.700 2,877,063 -0.27(-9.09%)
Apr 29, 2019 2.970 3.045 2.950 2.970 1,076,390 -0.05(-1.66%)
Apr 26, 2019 2.980 3.065 2.870 3.020 1,530,300 +0.03(+1.00%)
Apr 25, 2019 2.930 3.050 2.830 2.990 2,414,865 +0.08(+2.75%)
Apr 24, 2019 2.990 2.990 2.850 2.910 2,011,636 -0.07(-2.35%)
Apr 23, 2019 2.900 2.990 2.720 2.980 3,087,767 -0.01(-0.33%)
Apr 22, 2019 3.050 3.170 2.950 2.990 5,558,134 +0.22(+7.94%)
Apr 18, 2019 2.920 2.942 2.670 2.770 6,674,300 -0.15(-5.14%)
Apr 17, 2019 3.120 3.140 2.860 2.920 2,099,839 -0.17(-5.50%)
Apr 16, 2019 3.050 3.110 2.880 3.090 3,280,993 +0.05(+1.64%)
Apr 15, 2019 3.130 3.220 3.000 3.040 3,083,939 +0.01(+0.33%)
Apr 12, 2019 3.160 3.165 2.980 3.030 4,118,500 -0.09(-2.88%)
Apr 11, 2019 3.250 3.250 3.120 3.120 1,667,754 -0.12(-3.70%)
Apr 10, 2019 3.350 3.395 3.210 3.240 2,652,198 -0.11(-3.28%)
Apr 09, 2019 3.400 3.430 3.320 3.350 1,366,086 -0.06(-1.76%)
Apr 08, 2019 3.360 3.460 3.320 3.410 1,851,334 +0.06(+1.79%)
Apr 05, 2019 3.420 3.480 3.300 3.350 2,346,800 -0.07(-2.05%)
Apr 04, 2019 3.420 3.510 3.380 3.420 1,358,744 -0.01(-0.29%)
Apr 03, 2019 3.380 3.520 3.380 3.430 2,390,856 +0.06(+1.78%)
Apr 02, 2019 3.550 3.560 3.340 3.370 2,016,114 -0.19(-5.34%)
Apr 01, 2019 3.530 3.640 3.370 3.560 2,295,311 +0.04(+1.14%)
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%)
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.