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 31, 2020 0.6400 0.6400 0.5600 0.5600 957,005 -0.08(-13.16%)
Mar 30, 2020 0.6700 0.6938 0.5600 0.6449 1,203,621 +0.00(+0.26%)
Mar 27, 2020 0.7400 0.7795 0.6400 0.6432 1,310,700 -0.10(-13.08%)
Mar 26, 2020 0.7870 0.8350 0.6500 0.7400 2,879,955 +0.13(+21.31%)
Mar 25, 2020 0.5100 0.6300 0.4600 0.6100 2,297,421 +0.13(+27.08%)
Mar 24, 2020 0.4700 0.5000 0.4400 0.4800 1,473,042 +0.03(+6.67%)
Mar 23, 2020 0.5500 0.5500 0.4400 0.4500 2,890,083 -0.09(-16.85%)
Mar 20, 2020 0.4924 0.5434 0.4700 0.5412 3,074,200 +0.07(+15.15%)
Mar 19, 2020 0.5000 0.5100 0.4300 0.4700 3,366,735 -0.05(-8.74%)
Mar 18, 2020 0.5500 0.6900 0.3687 0.5150 1,624,805 -0.05(-9.65%)
Mar 17, 2020 0.5400 0.6800 0.5300 0.5700 1,125,676 -0.02(-3.39%)
Mar 16, 2020 0.6200 0.6400 0.5300 0.5900 1,922,319 -0.06(-9.26%)
Mar 13, 2020 0.6500 0.6799 0.5500 0.6502 2,408,800 +0.05(+8.37%)
Mar 12, 2020 0.7000 0.7200 0.5800 0.6000 2,334,965 -0.16(-21.36%)
Mar 11, 2020 0.7500 0.7699 0.7000 0.7630 2,381,245 +0.01(+1.73%)
Mar 10, 2020 0.8200 0.8700 0.7000 0.7500 2,661,603 -0.05(-6.25%)
Mar 09, 2020 0.9500 0.9500 0.7900 0.8000 1,932,120 -0.17(-17.53%)
Mar 06, 2020 1.060 1.070 0.9500 0.9700 2,768,600 -0.11(-10.19%)
Mar 05, 2020 1.000 1.140 1.000 1.080 2,852,969 +0.08(+8.00%)
Mar 04, 2020 1.000 1.010 0.9600 1.000 1,727,602 -0.01(-0.99%)
Mar 03, 2020 1.080 1.100 0.9300 1.010 3,274,594 -0.04(-3.81%)
Mar 02, 2020 1.160 1.300 1.050 1.050 1,959,091 -0.11(-9.48%)
Feb 28, 2020 1.100 1.260 1.080 1.160 2,141,700 -0.01(-0.85%)
Feb 27, 2020 1.190 1.210 1.060 1.170 2,384,338 -0.09(-7.14%)
Feb 26, 2020 1.320 1.400 1.260 1.260 1,109,134 -0.07(-5.26%)
Feb 25, 2020 1.380 1.420 1.240 1.330 2,000,748 -0.05(-3.62%)
Feb 24, 2020 1.430 1.460 1.350 1.380 1,826,277 -0.08(-5.48%)
Feb 21, 2020 1.420 1.490 1.390 1.460 1,291,900 +0.02(+1.39%)
Feb 20, 2020 1.430 1.450 1.370 1.440 2,416,501 +0.02(+1.41%)
Feb 19, 2020 1.370 1.500 1.350 1.420 2,259,752 +0.04(+2.90%)
Feb 18, 2020 1.340 1.420 1.329 1.380 2,011,558 +0.02(+1.47%)
Feb 14, 2020 1.260 1.370 1.260 1.360 2,296,500 +0.06(+4.62%)
Feb 13, 2020 1.230 1.330 1.220 1.300 5,072,268 -0.15(-10.34%)
Feb 12, 2020 1.460 1.490 1.440 1.450 1,413,650 +0.00(+0.00%)
Feb 11, 2020 1.570 1.580 1.420 1.450 2,619,118 -0.16(-9.94%)
Feb 10, 2020 1.780 1.840 1.550 1.610 2,503,922 -0.11(-6.40%)
Feb 07, 2020 1.730 1.790 1.430 1.720 3,381,500 +0.00(+0.00%)
Feb 06, 2020 1.730 1.750 1.660 1.720 2,085,158 +0.01(+0.58%)
Feb 05, 2020 1.610 1.750 1.600 1.710 2,553,842 +0.11(+6.87%)
Feb 04, 2020 1.650 1.765 1.600 1.600 2,733,958 -0.03(-1.84%)
Feb 03, 2020 1.520 1.680 1.510 1.630 3,866,684 +0.10(+6.54%)
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%)
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.