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 (%)
Nov 29, 2019 3.860 3.910 3.605 3.650 1,166,800 -0.18(-4.70%)
Nov 27, 2019 3.690 3.850 3.620 3.830 1,301,900 +0.15(+4.08%)
Nov 26, 2019 4.000 4.000 3.665 3.680 2,044,879 -0.33(-8.23%)
Nov 25, 2019 3.860 4.190 3.860 4.010 1,295,622 +0.17(+4.43%)
Nov 22, 2019 3.850 3.900 3.790 3.840 739,000 +0.00(+0.00%)
Nov 21, 2019 3.890 3.930 3.800 3.840 670,764 -0.04(-1.03%)
Nov 20, 2019 3.840 4.000 3.840 3.880 1,155,162 +0.03(+0.78%)
Nov 19, 2019 3.880 4.000 3.840 3.850 742,110 -0.04(-1.16%)
Nov 18, 2019 4.060 4.140 3.880 3.895 939,366 -0.19(-4.77%)
Nov 15, 2019 4.130 4.200 4.040 4.090 694,800 -0.01(-0.24%)
Nov 14, 2019 4.160 4.259 4.070 4.100 1,588,713 -0.08(-1.91%)
Nov 13, 2019 4.100 4.290 4.060 4.180 2,814,622 -0.01(-0.24%)
Nov 12, 2019 4.260 4.360 4.180 4.190 926,967 -0.13(-3.01%)
Nov 11, 2019 4.530 4.550 4.240 4.320 1,112,833 -0.24(-5.26%)
Nov 08, 2019 4.560 4.650 4.470 4.560 878,100 -0.02(-0.44%)
Nov 07, 2019 4.640 4.780 4.530 4.580 1,113,516 -0.06(-1.29%)
Nov 06, 2019 4.950 5.000 4.600 4.640 1,293,812 -0.26(-5.31%)
Nov 05, 2019 5.100 5.210 4.840 4.900 1,580,631 -0.20(-3.92%)
Nov 04, 2019 5.260 5.380 5.090 5.100 1,173,766 -0.04(-0.78%)
Nov 01, 2019 5.120 5.285 4.960 5.140 1,824,300 +0.15(+3.01%)
Oct 31, 2019 5.350 5.400 4.690 4.990 1,708,395 +0.20(+4.18%)
Oct 30, 2019 4.900 5.000 4.700 4.790 1,281,557 -0.11(-2.24%)
Oct 29, 2019 4.730 4.910 4.670 4.900 1,138,814 +0.17(+3.59%)
Oct 28, 2019 4.680 4.760 4.620 4.730 894,061 +0.05(+1.07%)
Oct 25, 2019 4.540 4.700 4.470 4.680 1,156,400 +0.14(+3.08%)
Oct 24, 2019 4.610 4.640 4.390 4.540 902,677 -0.05(-1.09%)
Oct 23, 2019 4.760 4.800 4.480 4.590 1,586,833 -0.18(-3.77%)
Oct 22, 2019 4.730 4.830 4.575 4.770 1,005,144 +0.06(+1.27%)
Oct 21, 2019 4.640 4.780 4.540 4.710 982,556 +0.10(+2.17%)
Oct 18, 2019 4.670 4.910 4.550 4.610 1,750,600 -0.09(-1.91%)
Oct 17, 2019 4.160 4.720 4.160 4.700 2,309,293 +0.57(+13.80%)
Oct 16, 2019 4.060 4.250 4.035 4.130 1,210,492 +0.06(+1.60%)
Oct 15, 2019 3.910 4.120 3.765 4.065 1,583,565 +0.27(+6.97%)
Oct 14, 2019 3.880 3.920 3.755 3.800 692,852 -0.11(-2.81%)
Oct 11, 2019 3.850 4.030 3.770 3.910 1,278,100 +0.13(+3.44%)
Oct 10, 2019 3.900 3.950 3.690 3.780 2,083,530 -0.11(-2.83%)
Oct 09, 2019 3.870 3.970 3.800 3.890 1,196,339 +0.06(+1.57%)
Oct 08, 2019 3.860 3.970 3.765 3.830 1,160,785 -0.09(-2.30%)
Oct 07, 2019 3.950 4.030 3.880 3.920 1,058,780 -0.05(-1.26%)
Oct 04, 2019 4.000 4.080 3.820 3.970 850,500 -0.04(-1.00%)
Oct 03, 2019 3.850 4.070 3.760 4.010 1,729,256 +0.18(+4.70%)
Oct 02, 2019 3.630 3.875 3.580 3.830 1,189,614 +0.20(+5.51%)
Oct 01, 2019 3.820 3.960 3.590 3.630 1,632,013 -0.17(-4.47%)
Sep 30, 2019 3.920 4.000 3.680 3.800 1,558,070 -0.03(-0.78%)
Sep 27, 2019 3.820 4.170 3.800 3.830 1,602,800 +0.01(+0.26%)
Sep 26, 2019 3.940 4.005 3.810 3.820 889,837 -0.14(-3.41%)
Sep 25, 2019 4.000 4.130 3.920 3.955 1,100,598 -0.04(-1.00%)
Sep 24, 2019 4.110 4.170 3.960 3.995 1,910,903 -0.08(-2.08%)
Sep 23, 2019 4.020 4.200 3.920 4.080 1,744,852 -0.02(-0.49%)
Sep 20, 2019 3.710 4.250 3.640 4.100 3,963,800 +0.43(+11.72%)
Sep 19, 2019 3.760 3.810 3.640 3.670 1,621,733 -0.09(-2.39%)
Sep 18, 2019 3.700 3.790 3.590 3.760 1,800,454 +0.05(+1.35%)
Sep 17, 2019 3.820 3.820 3.560 3.710 2,799,327 -0.12(-3.13%)
Sep 16, 2019 3.620 3.920 3.595 3.830 2,091,249 +0.19(+5.22%)
Sep 13, 2019 3.740 3.870 3.555 3.640 2,830,200 -0.10(-2.67%)
Sep 12, 2019 3.610 3.890 3.310 3.740 3,195,011 +0.13(+3.60%)
Sep 11, 2019 3.320 3.620 3.180 3.610 3,695,423 +0.29(+8.73%)
Sep 10, 2019 2.700 3.320 2.650 3.320 4,539,245 +0.62(+22.96%)
Sep 09, 2019 2.660 2.720 2.490 2.700 3,592,934 +0.05(+1.89%)
Sep 06, 2019 2.680 2.750 2.640 2.650 1,209,900 -0.02(-0.75%)
Sep 05, 2019 2.790 2.820 2.560 2.670 1,793,420 -0.07(-2.55%)
Sep 04, 2019 2.770 2.810 2.640 2.740 1,389,254 +0.00(+0.00%)
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.