FinancialContent is the trusted provider of stock market information to the media industry.
Akorn Inc (NQ: AKRX)
3.670 USD  -0.090 (-2.39%)
Official Closing Price  /  Updated: 5:16 PM EDT, Sep 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 2.860 2.870 2.680 2.740 1,987,504 -0.15(-5.19%)
Aug 30, 2019 2.950 3.000 2.860 2.890 789,900 -0.05(-1.70%)
Aug 29, 2019 3.050 3.090 2.850 2.940 1,193,736 -0.08(-2.65%)
Aug 28, 2019 2.770 3.100 2.750 3.020 1,571,077 +0.25(+9.03%)
Aug 27, 2019 2.950 2.950 2.720 2.770 2,187,341 -0.16(-5.46%)
Aug 26, 2019 2.790 3.140 2.710 2.930 5,185,093 +0.23(+8.52%)
Aug 23, 2019 2.710 2.820 2.650 2.700 1,393,700 -0.04(-1.46%)
Aug 22, 2019 2.690 2.790 2.659 2.740 1,178,407 +0.03(+1.11%)
Aug 21, 2019 2.820 2.820 2.550 2.710 4,587,298 -0.07(-2.52%)
Aug 20, 2019 2.850 2.950 2.760 2.780 1,462,939 -0.07(-2.46%)
Aug 19, 2019 2.740 2.970 2.620 2.850 4,157,550 +0.14(+5.17%)
Aug 16, 2019 2.590 2.825 2.540 2.710 1,611,300 +0.15(+5.86%)
Aug 15, 2019 2.590 2.630 2.340 2.560 4,082,105 -0.05(-1.92%)
Aug 14, 2019 2.730 2.760 2.550 2.610 2,747,698 -0.20(-7.12%)
Aug 13, 2019 2.950 3.010 2.800 2.810 3,111,033 -0.13(-4.42%)
Aug 12, 2019 3.000 3.045 2.910 2.940 969,752 -0.06(-2.00%)
Aug 09, 2019 3.140 3.180 2.930 3.000 2,238,500 -0.17(-5.36%)
Aug 08, 2019 3.080 3.250 3.000 3.170 1,108,233 +0.09(+2.92%)
Aug 07, 2019 2.960 3.120 2.830 3.080 1,291,338 +0.07(+2.33%)
Aug 06, 2019 3.210 3.270 2.940 3.010 1,725,409 -0.13(-4.14%)
Aug 05, 2019 3.450 3.450 3.110 3.140 1,939,094 -0.31(-8.99%)
Aug 02, 2019 3.620 3.710 3.390 3.450 1,625,100 -0.19(-5.22%)
Aug 01, 2019 4.040 4.300 3.470 3.640 2,632,615 -0.08(-2.15%)
Jul 31, 2019 3.710 3.860 3.680 3.720 1,939,361 +0.04(+1.09%)
Jul 30, 2019 3.500 3.800 3.460 3.680 1,431,226 +0.16(+4.55%)
Jul 29, 2019 3.490 3.580 3.360 3.520 2,536,134 +0.04(+1.15%)
Jul 26, 2019 3.440 3.580 3.435 3.480 1,033,400 +0.04(+1.16%)
Jul 25, 2019 3.690 3.690 3.440 3.440 2,991,154 -0.25(-6.78%)
Jul 24, 2019 3.620 3.760 3.580 3.690 775,506 +0.07(+1.93%)
Jul 23, 2019 3.970 3.970 3.605 3.620 1,159,843 -0.16(-4.23%)
Jul 22, 2019 3.860 3.922 3.740 3.780 925,511 -0.06(-1.56%)
Jul 19, 2019 3.870 3.970 3.770 3.840 858,900 -0.03(-0.78%)
Jul 18, 2019 4.100 4.120 3.780 3.870 1,296,132 -0.25(-6.07%)
Jul 17, 2019 4.200 4.210 4.080 4.120 818,206 -0.08(-1.90%)
Jul 16, 2019 4.340 4.450 4.170 4.200 1,096,889 -0.14(-3.23%)
Jul 15, 2019 4.440 4.440 4.270 4.340 915,576 -0.11(-2.47%)
Jul 12, 2019 4.570 4.660 4.415 4.450 1,138,600 -0.13(-2.84%)
Jul 11, 2019 4.820 4.860 4.530 4.580 1,484,623 -0.27(-5.57%)
Jul 10, 2019 5.010 5.030 4.670 4.850 1,204,051 -0.13(-2.61%)
Jul 09, 2019 4.950 5.080 4.840 4.980 1,320,642 +0.00(+0.00%)
Jul 08, 2019 5.040 5.230 4.930 4.980 1,206,219 -0.09(-1.78%)
Jul 05, 2019 5.270 5.350 5.020 5.070 1,255,900 -0.18(-3.43%)
Jul 03, 2019 5.200 5.320 5.100 5.250 700,700 +0.07(+1.35%)
Jul 02, 2019 5.170 5.400 5.070 5.180 1,385,757 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.