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 (%)
Sep 28, 2018 13.05 13.25 12.96 12.98 1,493,300 -0.11(-0.84%)
Sep 27, 2018 13.03 13.25 12.91 13.09 1,295,534 +0.03(+0.23%)
Sep 26, 2018 12.91 13.37 12.66 13.06 1,861,864 +0.22(+1.71%)
Sep 25, 2018 13.09 13.11 12.81 12.84 1,522,946 -0.17(-1.31%)
Sep 24, 2018 13.15 13.37 12.92 13.01 1,762,278 -0.21(-1.59%)
Sep 21, 2018 13.19 13.32 12.95 13.22 3,759,700 +0.00(+0.00%)
Sep 20, 2018 13.38 13.41 13.12 13.22 1,301,221 -0.16(-1.20%)
Sep 19, 2018 13.40 13.70 13.26 13.38 1,188,566 +0.00(+0.00%)
Sep 18, 2018 13.36 13.49 13.19 13.38 1,857,279 +0.09(+0.68%)
Sep 17, 2018 13.68 13.81 13.20 13.29 1,508,361 -0.44(-3.20%)
Sep 14, 2018 13.55 13.78 13.46 13.73 1,157,500 +0.14(+1.03%)
Sep 13, 2018 14.01 14.49 13.20 13.59 2,668,991 -0.49(-3.48%)
Sep 12, 2018 13.59 14.17 13.48 14.08 1,722,621 +0.49(+3.61%)
Sep 11, 2018 13.97 14.25 13.43 13.59 3,445,946 -0.42(-3.00%)
Sep 10, 2018 14.75 15.08 13.68 14.01 2,643,425 -0.78(-5.27%)
Sep 07, 2018 14.71 15.39 14.63 14.79 1,582,500 +0.02(+0.14%)
Sep 06, 2018 15.43 15.48 14.52 14.77 1,859,679 -0.73(-4.71%)
Sep 05, 2018 16.20 16.32 15.40 15.50 3,282,638 -0.55(-3.43%)
Sep 04, 2018 15.61 16.36 15.61 16.05 1,906,166 +0.36(+2.29%)
Aug 31, 2018 15.69 15.69 15.69 0 +0.60(+3.98%)
Aug 30, 2018 14.51 15.97 14.40 15.09 1,657,105 +0.43(+2.93%)
Aug 29, 2018 14.15 14.96 14.15 14.66 1,950,494 +0.41(+2.88%)
Aug 28, 2018 13.94 14.33 13.88 14.25 2,633,355 +0.44(+3.19%)
Aug 27, 2018 14.40 14.82 13.68 13.81 3,073,395 -0.72(-4.96%)
Aug 24, 2018 14.95 15.30 14.30 14.53 3,200,100 -0.40(-2.68%)
Aug 23, 2018 18.36 18.44 13.74 14.93 12,819,580 -3.18(-17.56%)
Aug 22, 2018 17.82 18.40 17.60 18.11 1,566,884 +0.19(+1.06%)
Aug 21, 2018 19.40 19.42 17.84 17.92 2,682,044 -1.56(-8.01%)
Aug 20, 2018 19.10 19.55 18.98 19.48 2,093,359 +0.49(+2.58%)
Aug 17, 2018 19.04 19.29 18.89 18.99 2,256,000 -0.16(-0.84%)
Aug 16, 2018 19.49 19.56 19.09 19.15 1,302,965 -0.16(-0.83%)
Aug 15, 2018 18.97 19.40 18.84 19.31 1,238,313 +0.32(+1.69%)
Aug 14, 2018 18.83 19.02 18.64 18.99 951,741 +0.27(+1.44%)
Aug 13, 2018 18.72 18.95 18.42 18.72 1,146,812 +0.13(+0.70%)
Aug 10, 2018 18.79 19.02 18.45 18.59 1,082,600 -0.23(-1.22%)
Aug 09, 2018 18.70 18.84 18.36 18.82 1,409,713 -0.08(-0.42%)
Aug 08, 2018 19.46 19.65 18.84 18.90 1,343,412 -0.61(-3.13%)
Aug 07, 2018 19.19 19.60 18.89 19.51 1,583,595 +0.48(+2.52%)
Aug 06, 2018 18.25 19.05 18.25 19.03 1,669,750 +0.43(+2.31%)
Aug 03, 2018 18.13 18.64 17.98 18.60 1,276,300 +0.36(+1.97%)
Aug 02, 2018 17.80 18.28 17.43 18.24 2,203,659 +0.30(+1.67%)
Aug 01, 2018 18.52 19.30 17.85 17.94 2,565,580 -0.58(-3.13%)
Jul 31, 2018 18.90 18.93 18.29 18.52 1,550,235 +0.21(+1.15%)
Jul 30, 2018 18.14 18.52 18.00 18.31 918,926 +0.08(+0.44%)
Jul 27, 2018 17.60 18.29 17.59 18.23 1,054,600 +0.63(+3.58%)
Jul 26, 2018 17.50 17.85 17.34 17.60 1,622,783 +0.11(+0.63%)
Jul 25, 2018 17.47 18.03 17.46 17.49 2,322,584 +0.51(+3.00%)
Jul 24, 2018 17.46 16.75 16.98 1,603,732 -0.29(-1.68%)
Jul 23, 2018 17.34 17.48 17.20 17.27 1,177,079 -0.20(-1.14%)
Jul 20, 2018 17.35 17.50 17.15 17.47 1,107,461 +0.16(+0.92%)
Jul 19, 2018 16.69 17.37 16.65 17.31 1,837,870 +0.46(+2.73%)
Jul 18, 2018 16.82 17.06 16.66 16.85 1,872,546 +0.11(+0.66%)
Jul 17, 2018 16.88 17.19 16.55 16.74 2,938,314 -0.10(-0.59%)
Jul 16, 2018 17.83 17.85 16.70 16.84 3,855,797 -1.07(-5.97%)
Jul 13, 2018 19.01 19.18 17.51 17.91 7,525,387 -1.30(-6.77%)
Jul 12, 2018 17.94 19.27 16.81 19.21 7,053,858 +1.39(+7.80%)
Jul 11, 2018 18.03 18.33 17.74 17.82 2,688,655 -0.15(-0.83%)
Jul 10, 2018 18.57 18.57 17.72 17.97 4,856,448 -0.61(-3.28%)
Jul 09, 2018 18.09 19.04 17.47 18.58 4,038,200 +0.51(+2.82%)
Jul 06, 2018 17.71 18.38 17.59 18.07 4,338,815 +0.54(+3.08%)
Jul 05, 2018 17.06 17.71 16.90 17.53 2,807,681 +0.42(+2.45%)
Jul 03, 2018 17.11 17.11 17.11 0 +0.30(+1.78%)
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.