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 (%)
Apr 30, 2018 14.60 14.90 14.35 14.43 2,016,650 -0.11(-0.76%)
Apr 27, 2018 13.65 15.09 13.58 14.54 9,212,151 +0.94(+6.91%)
Apr 26, 2018 13.57 13.87 13.40 13.60 3,849,305 +0.07(+0.52%)
Apr 25, 2018 13.28 13.90 13.21 13.53 3,823,186 +0.29(+2.19%)
Apr 24, 2018 13.04 13.97 12.93 13.24 6,071,219 +0.19(+1.46%)
Apr 23, 2018 12.76 14.26 12.40 13.05 15,293,589 -6.65(-33.76%)
Apr 20, 2018 19.23 19.81 19.14 19.70 1,059,034 +0.32(+1.65%)
Apr 19, 2018 19.21 19.38 18.96 19.38 1,239,227 +0.05(+0.26%)
Apr 18, 2018 19.00 19.42 18.79 19.33 909,438 +0.36(+1.90%)
Apr 17, 2018 18.84 19.17 18.76 18.97 831,290 +0.28(+1.50%)
Apr 16, 2018 18.50 18.73 18.50 18.69 784,678 +0.26(+1.41%)
Apr 13, 2018 18.29 18.53 18.00 18.43 700,695 +0.21(+1.15%)
Apr 12, 2018 18.32 18.57 18.11 18.22 1,475,880 -0.02(-0.11%)
Apr 11, 2018 18.40 18.64 18.03 18.24 1,969,114 -0.17(-0.92%)
Apr 10, 2018 18.21 18.49 17.98 18.41 2,205,697 +0.36(+1.99%)
Apr 09, 2018 18.51 18.54 17.56 18.05 1,202,459 -0.34(-1.85%)
Apr 06, 2018 18.87 18.90 18.19 18.39 4,097,146 -0.58(-3.06%)
Apr 05, 2018 19.49 19.58 18.93 18.97 1,338,491 -0.49(-2.52%)
Apr 04, 2018 18.98 19.61 18.92 19.46 1,421,718 +0.39(+2.05%)
Apr 03, 2018 18.76 19.28 18.61 19.07 1,316,249 +0.43(+2.31%)
Apr 02, 2018 18.56 18.94 18.35 18.64 921,715 -0.07(-0.37%)
Mar 29, 2018 18.71 18.71 18.71 0 -0.03(-0.16%)
Mar 28, 2018 19.09 19.28 18.58 18.74 740,379 -0.36(-1.88%)
Mar 27, 2018 18.75 19.11 18.21 19.10 1,076,607 +0.38(+2.03%)
Mar 26, 2018 18.60 19.40 18.08 18.72 2,362,252 +0.34(+1.85%)
Mar 23, 2018 18.55 18.67 18.07 18.38 672,226 -0.14(-0.76%)
Mar 22, 2018 18.56 18.89 18.50 18.52 703,474 -0.08(-0.43%)
Mar 21, 2018 18.60 18.93 18.59 18.60 582,829 -0.18(-0.96%)
Mar 20, 2018 18.75 18.94 18.57 18.78 974,732 +0.04(+0.21%)
Mar 19, 2018 18.78 18.82 18.41 18.74 882,096 -0.04(-0.21%)
Mar 16, 2018 18.80 18.88 18.49 18.78 1,900,721 +0.01(+0.05%)
Mar 15, 2018 18.76 18.82 18.36 18.77 755,388 +0.00(+0.00%)
Mar 14, 2018 18.97 19.01 18.57 18.77 970,374 -0.19(-1.00%)
Mar 13, 2018 18.97 19.25 18.60 18.96 1,417,944 -0.01(-0.05%)
Mar 12, 2018 19.04 19.17 18.75 18.97 751,019 -0.01(-0.05%)
Mar 09, 2018 18.70 19.05 18.52 18.98 1,419,288 +0.39(+2.10%)
Mar 08, 2018 18.27 18.71 18.16 18.59 1,220,854 +0.31(+1.70%)
Mar 07, 2018 18.57 18.28 1,432,677 -0.13(-0.71%)
Mar 06, 2018 18.00 18.45 17.68 18.41 1,882,908 +0.48(+2.68%)
Mar 05, 2018 18.78 19.15 17.81 17.93 3,723,709 -1.04(-5.48%)
Mar 02, 2018 17.62 19.15 17.55 18.97 3,669,288 +1.13(+6.33%)
Mar 01, 2018 17.15 17.95 16.98 17.84 6,460,663 +0.90(+5.31%)
Feb 28, 2018 19.23 19.23 16.80 16.94 13,254,570 -1.71(-9.17%)
Feb 27, 2018 21.00 21.67 18.20 18.65 23,892,356 -11.63(-38.41%)
Feb 26, 2018 30.13 30.43 29.90 30.28 4,705,444 +0.16(+0.53%)
Feb 23, 2018 30.54 31.04 29.44 30.12 3,269,794 -0.61(-1.99%)
Feb 22, 2018 31.24 31.24 30.37 30.73 2,193,913 -0.65(-2.07%)
Feb 21, 2018 31.58 31.79 31.31 31.38 448,244 -0.21(-0.66%)
Feb 20, 2018 31.74 31.88 31.46 31.59 480,038 -0.26(-0.82%)
Feb 16, 2018 31.85 31.85 31.85 0 -0.10(-0.31%)
Feb 15, 2018 31.40 32.26 31.13 31.95 1,576,939 +0.65(+2.08%)
Feb 14, 2018 31.19 31.80 31.09 31.30 1,169,760 -0.03(-0.10%)
Feb 13, 2018 31.78 31.78 31.06 31.33 2,013,843 -0.57(-1.79%)
Feb 12, 2018 32.25 32.25 31.53 31.90 918,990 -0.22(-0.68%)
Feb 09, 2018 31.21 32.60 30.97 32.12 1,427,420 +0.93(+2.98%)
Feb 08, 2018 31.82 30.88 31.19 1,763,813 -0.56(-1.76%)
Feb 07, 2018 31.99 31.99 31.60 31.75 1,523,040 -0.23(-0.72%)
Feb 06, 2018 31.80 32.59 31.50 31.98 1,688,518 -0.02(-0.06%)
Feb 05, 2018 32.22 32.30 31.73 32.00 685,464 -0.33(-1.02%)
Feb 02, 2018 32.59 32.64 32.27 32.33 536,225 -0.24(-0.74%)
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.