Akorn Historical Data - AKRX

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Akorn Inc AKRX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.18 -3.77% 4.59 4.80 4.48 4.76 4.77 19:59:43
more quote information »

AKRX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.064.914.0354.591,436,2410.5313.05%
1 Month4.004.913.584.051,342,9400.5914.75%
3 Months3.714.912.343.441,758,0140.8823.72%
6 Months2.905.402.343.801,822,9671.6958.28%
1 Year6.527.522.344.232,361,596-1.93-29.6%
3 Years26.8634.002.3417.582,467,405-22.27-82.91%
5 Years42.6857.162.3422.792,089,702-38.09-89.25%

AKRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2019 4.59 -0.18 -3.77% 4.76 4.80 4.48 1,586,118
Oct 22 2019 4.77 0.06 1.27% 4.73 4.83 4.575 947,403
Oct 21 2019 4.71 0.10 2.17% 4.64 4.78 4.54 970,178
Oct 18 2019 4.61 -0.09 -1.91% 4.67 4.91 4.55 1,749,404
Oct 17 2019 4.70 0.57 13.8% 4.16 4.72 4.16 2,306,846
Oct 16 2019 4.13 0.06 1.6% 4.06 4.25 4.035 1,207,374
Oct 15 2019 4.065 0.27 6.97% 3.91 4.12 3.765 1,486,771
Oct 14 2019 3.80 -0.11 -2.81% 3.88 3.92 3.755 658,100
Oct 11 2019 3.91 0.13 3.44% 3.85 4.03 3.77 1,270,177
Oct 10 2019 3.78 -0.11 -2.83% 3.90 3.95 3.69 2,083,487
Oct 09 2019 3.89 0.06 1.57% 3.87 3.97 3.80 1,196,295
Oct 08 2019 3.83 -0.09 -2.3% 3.86 3.97 3.765 1,160,785
Oct 07 2019 3.92 -0.05 -1.26% 3.95 4.03 3.88 1,038,982
Oct 04 2019 3.97 -0.04 -1.0% 4.00 4.08 3.82 850,240
Oct 03 2019 4.01 0.18 4.7% 3.85 4.07 3.76 1,729,245
Oct 02 2019 3.83 0.20 5.51% 3.63 3.875 3.58 1,189,614
Oct 01 2019 3.63 -0.17 -4.47% 3.82 3.96 3.59 1,568,507
Sep 30 2019 3.80 -0.03 -0.78% 3.92 4.00 3.68 1,532,270
Sep 27 2019 3.83 0.00 0.0% 3.82 4.17 3.80 1,601,292
Sep 26 2019 3.83 -0.13 -3.16% 3.94 4.005 3.75 889,837
Sep 25 2019 3.955 -0.04 -1.0% 4.00 4.13 3.92 1,100,448
Sep 24 2019 3.995 -0.09 -2.08% 4.11 4.17 3.96 1,376,777
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.