Dark

AKRX
Akorn Inc.
stock NASDAQ

Inactive

May 29, 2020

0.0900USD-51.007%(-0.0937)36,138,501

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-05-29	0.1800	0.195000	0.0900	0.0900	-51.007%	36,138,501	0.000%
2020-05-28	0.1880	0.198700	0.1810	0.1837	-4.571%	12,688,684	-51.007%
2020-05-27	0.1960	0.216000	0.1820	0.1925	-8.158%	28,304,279	-53.247%
2020-05-26	0.1816	0.234900	0.1750	0.2096	+21.860%	40,621,643	-57.061%
2020-05-22	0.1830	0.189400	0.1700	0.1720	-7.077%	21,781,258	-47.674%
2020-05-21	0.2108	0.222100	0.1700	0.1851	-33.869%	53,686,975	-51.378%
2020-05-20	0.2650	0.285100	0.2620	0.2799	+1.782%	6,784,781	-67.846%
2020-05-19	0.2889	0.288900	0.2653	0.2750	-1.079%	6,968,330	-67.273%
2020-05-18	0.2807	0.300000	0.2614	0.2780	-3.372%	10,940,306	-67.626%
2020-05-15	0.2700	0.305000	0.2630	0.2877	+6.084%	10,595,482	-68.717%
2020-05-14	0.2640	0.285300	0.2550	0.2712	-5.571%	10,371,839	-66.814%
2020-05-13	0.2960	0.300100	0.2630	0.2872	-10.138%	14,772,381	-68.663%
2020-05-12	0.3320	0.374900	0.3040	0.3196	+25.481%	50,039,627	-71.840%
2020-05-11	0.2635	0.265000	0.2442	0.2547	+2.454%	15,578,489	-64.664%
2020-05-08	0.2279	0.270000	0.2220	0.2486	+11.081%	26,938,661	-63.797%
2020-05-07	0.2400	0.240000	0.2160	0.2238	-2.696%	9,529,587	-59.786%
2020-05-06	0.2584	0.265000	0.2287	0.2300	-7.705%	10,241,201	-60.870%
2020-05-05	0.2654	0.278000	0.2475	0.2492	-2.275%	11,030,981	-63.884%
2020-05-04	0.2500	0.289900	0.2500	0.2550	+2.000%	22,574,570	-64.706%
2020-05-01	0.2497	0.295000	0.2314	0.2500	+19.048%	62,870,388	-64.000%
2020-04-30	0.2450	0.250000	0.2000	0.2100	-12.500%	43,982,936	-57.143%
2020-04-29	0.2550	0.259000	0.2400	0.2400	-7.443%	9,968,921	-62.500%
2020-04-28	0.2820	0.305000	0.2300	0.2593	-12.694%	16,127,369	-65.291%
2020-04-27	0.2940	0.310000	0.2710	0.2970	+3.268%	8,302,206	-69.697%
2020-04-24	0.2650	0.301800	0.2600	0.2876	+11.907%	16,669,504	-68.707%
2020-04-23	0.2850	0.285000	0.2530	0.2570	-11.410%	9,054,936	-64.981%
2020-04-22	0.3100	0.329000	0.2800	0.2901	-3.106%	8,042,570	-68.976%
2020-04-21	0.3550	0.360000	0.2851	0.2994	-8.858%	14,145,107	-69.940%
2020-04-20	0.3139	0.410000	0.3100	0.3285	+23.034%	53,462,046	-72.603%
2020-04-17	0.1950	0.490000	0.1947	0.2670	+36.923%	119,886,282	-66.292%
2020-04-16	0.1900	0.195000	0.1800	0.1950	+7.616%	5,761,631	-53.846%
2020-04-15	0.1990	0.200000	0.1750	0.1812	-3.975%	5,302,790	-50.331%
2020-04-14	0.2000	0.200500	0.1846	0.1887	-4.504%	5,042,513	-52.305%
2020-04-13	0.2097	0.210000	0.1950	0.1976	-1.594%	2,940,928	-54.453%
2020-04-09	0.2100	0.220000	0.1950	0.2008	+0.400%	5,645,697	-55.179%
2020-04-08	0.2051	0.205300	0.1900	0.2000	+1.368%	3,504,552	-55.000%
2020-04-07	0.1997	0.200000	0.1890	0.1973	+0.152%	3,991,987	-54.384%
2020-04-06	0.2089	0.210000	0.1888	0.1970	-0.756%	4,254,071	-54.315%
2020-04-03	0.2100	0.210000	0.1825	0.1985	-5.476%	6,473,067	-54.660%
2020-04-02	0.2300	0.253700	0.2000	0.2100	+5.369%	9,428,186	-57.143%
2020-04-01	0.3000	0.334400	0.1912	0.1993	-64.487%	12,834,515	-54.842%
2020-03-31	0.6400	0.640000	0.5600	0.5612	-12.979%	957,005	-83.963%
2020-03-30	0.6700	0.693800	0.5600	0.6449	+0.264%	1,203,621	-86.044%
2020-03-27	0.7400	0.779500	0.6400	0.6432	-13.081%	1,310,745	-86.007%
2020-03-26	0.7870	0.835000	0.6500	0.7400	+21.351%	2,879,955	-87.838%
2020-03-25	0.5054	0.630000	0.4600	0.6098	+27.042%	2,303,346	-85.241%
2020-03-24	0.4697	0.500000	0.4402	0.4800	+6.667%	1,473,745	-81.250%
2020-03-23	0.5500	0.550000	0.4402	0.4500	-16.851%	2,890,087	-80.000%
2020-03-20	0.4924	0.543400	0.4700	0.5412	+15.394%	3,074,241	-83.370%
2020-03-19	0.5000	0.510000	0.4321	0.4690	-8.932%	3,366,735	-80.810%
2020-03-18	0.5500	0.690000	0.3687	0.5150	-9.649%	1,624,805	-82.524%
2020-03-17	0.5400	0.679900	0.5300	0.5700	-3.242%	1,125,676	-84.211%
2020-03-16	0.6182	0.643100	0.5300	0.5891	-9.397%	1,922,319	-84.722%
2020-03-13	0.6465	0.679900	0.5500	0.6502	+8.367%	2,408,807	-86.158%
2020-03-12	0.6991	0.720499	0.5800	0.6000	-21.363%	2,334,965	-85.000%
2020-03-11	0.7500	0.769900	0.7000	0.7630	+1.153%	2,381,245	-88.204%
2020-03-10	0.8153	0.870000	0.7014	0.7543	-5.713%	2,661,603	-88.068%
2020-03-09	0.9500	0.950000	0.7860	0.8000	-17.526%	1,932,120	-88.750%
2020-03-06	1.0600	1.070000	0.9500	0.9700	-10.185%	2,768,671	-90.722%
2020-03-05	1.0000	1.140000	1.0000	1.0800	+8.314%	2,855,529	-91.667%
2020-03-04	1.0000	1.010000	0.9624	0.9971	-1.277%	1,728,582	-90.974%
2020-03-03	1.0800	1.099900	0.9302	1.0100	-3.810%	3,274,594	-91.089%
2020-03-02	1.1600	1.300000	1.0500	1.0500	-9.483%	1,959,091	-91.429%
2020-02-28	1.1000	1.260000	1.0800	1.1600	-0.855%	2,141,723	-92.241%
2020-02-27	1.1900	1.210000	1.0601	1.1700	-7.143%	2,384,438	-92.308%
2020-02-26	1.3200	1.400000	1.2600	1.2600	-5.263%	1,110,136	-92.857%
2020-02-25	1.3800	1.420000	1.2400	1.3300	-3.623%	2,000,748	-93.233%
2020-02-24	1.4300	1.460000	1.3500	1.3800	-5.479%	1,826,312	-93.478%
2020-02-21	1.4200	1.490000	1.3900	1.4600	+1.389%	1,291,944	-93.836%
2020-02-20	1.4300	1.450000	1.3700	1.4400	+1.408%	2,416,501	-93.750%
2020-02-19	1.3700	1.500000	1.3500	1.4200	+2.899%	2,259,752	-93.662%
2020-02-18	1.3400	1.420000	1.3288	1.3800	+1.471%	2,011,558	-93.478%
2020-02-14	1.2600	1.370000	1.2600	1.3600	+4.615%	2,296,568	-93.382%
2020-02-13	1.2300	1.330000	1.2200	1.3000	-10.345%	5,075,250	-93.077%
2020-02-12	1.4600	1.490000	1.4400	1.4500	0.000%	1,718,677	-93.793%
2020-02-11	1.5700	1.580000	1.4200	1.4500	-9.938%	2,619,154	-93.793%
2020-02-10	1.7800	1.840000	1.5500	1.6100	-6.395%	2,526,551	-94.410%
2020-02-07	1.7300	1.790000	1.4300	1.7200	0.000%	3,381,552	-94.767%
2020-02-06	1.7300	1.750000	1.6600	1.7200	+0.585%	2,100,190	-94.767%
2020-02-05	1.6100	1.750000	1.6000	1.7100	+6.875%	2,554,342	-94.737%
2020-02-04	1.6500	1.765000	1.6000	1.6000	-2.141%	2,734,222	-94.375%
2020-02-03	1.5200	1.680000	1.5150	1.6350	+6.863%	3,870,184	-94.495%
2020-01-31	1.5000	1.560000	1.4900	1.5300	+2.000%	1,892,638	-94.118%
2020-01-30	1.4900	1.510000	1.3900	1.5000	+2.740%	1,487,779	-94.000%
2020-01-29	1.5600	1.630000	1.4200	1.4600	-5.806%	5,091,205	-93.836%
2020-01-28	1.3600	1.590000	1.3576	1.5500	+15.672%	7,503,865	-94.194%
2020-01-27	1.3000	1.340000	1.2400	1.3400	+2.290%	1,407,572	-93.284%
2020-01-24	1.3500	1.360000	1.3000	1.3100	-3.676%	1,421,925	-93.130%
2020-01-23	1.3400	1.390000	1.2950	1.3600	+2.256%	1,467,974	-93.382%
2020-01-22	1.3100	1.350000	1.2700	1.3300	+1.527%	1,921,840	-93.233%
2020-01-21	1.3400	1.420000	1.2900	1.3100	-2.963%	2,535,206	-93.130%
2020-01-17	1.4500	1.490000	1.3300	1.3500	-4.255%	2,221,161	-93.333%
2020-01-16	1.4100	1.520000	1.3950	1.4100	0.000%	1,870,303	-93.617%
2020-01-15	1.4200	1.450000	1.3900	1.4100	0.000%	1,111,082	-93.617%
2020-01-14	1.4800	1.510000	1.3700	1.4100	-7.843%	3,153,167	-93.617%
2020-01-13	1.2500	1.560000	1.2000	1.5300	+22.400%	13,336,208	-94.118%
2020-01-10	1.2600	1.289800	1.2300	1.2500	-1.575%	2,268,268	-92.800%
2020-01-09	1.2700	1.320000	1.2600	1.2700	+1.600%	2,039,089	-92.913%
2020-01-08	1.2600	1.360000	1.2400	1.2500	0.000%	3,091,375	-92.800%
2020-01-07	1.3500	1.370000	1.2400	1.2500	-7.407%	2,644,009	-92.800%
2020-01-06	1.3300	1.390000	1.1900	1.3500	+3.846%	4,278,962	-93.333%
2020-01-03	1.3200	1.330000	1.2700	1.3000	-2.256%	3,052,015	-93.077%
2020-01-02	1.5100	1.510000	1.3200	1.3300	-11.333%	3,165,508	-93.233%
2019-12-31	1.3500	1.540000	1.3000	1.5000	+11.111%	5,127,185	-94.000%
2019-12-30	1.3800	1.410000	1.3400	1.3500	-0.735%	2,558,537	-93.333%
2019-12-27	1.5700	1.570000	1.3600	1.3600	-12.258%	4,211,451	-93.382%
2019-12-26	1.6000	1.640000	1.5300	1.5500	-3.727%	2,438,313	-94.194%
2019-12-24	1.6800	1.680000	1.5500	1.6100	-1.829%	1,930,187	-94.410%
2019-12-23	1.7300	1.810000	1.6150	1.6400	-4.094%	6,267,145	-94.512%
2019-12-20	1.9400	1.940000	1.6500	1.7100	-11.399%	9,649,716	-94.737%
2019-12-19	2.0900	2.230000	1.8800	1.9300	-11.872%	6,144,094	-95.337%
2019-12-18	3.0700	3.098600	1.7300	2.1900	-27.723%	18,855,424	-95.890%
2019-12-17	3.2600	3.300000	2.9900	3.0300	-8.182%	2,106,637	-97.030%
2019-12-16	3.4800	3.540000	3.2700	3.3000	-6.648%	2,566,770	-97.273%
2019-12-13	3.6900	3.730000	3.5200	3.5350	-4.201%	1,832,791	-97.454%
2019-12-12	3.6300	3.750000	3.6000	3.6900	+1.374%	854,428	-97.561%
2019-12-11	3.7400	3.740000	3.6100	3.6400	-2.674%	672,950	-97.527%
2019-12-10	3.7200	3.760000	3.6800	3.7400	+0.268%	810,930	-97.594%
2019-12-09	3.7400	3.770000	3.6800	3.7300	-0.533%	490,803	-97.587%
2019-12-06	3.6900	3.790000	3.6700	3.7500	+2.459%	968,538	-97.600%
2019-12-05	3.8500	3.890000	3.6300	3.6600	-5.181%	1,646,158	-97.541%
2019-12-04	3.8700	3.940000	3.7400	3.8600	+0.783%	1,060,539	-97.668%
2019-12-03	3.7500	3.950000	3.7000	3.8300	+0.262%	1,561,555	-97.650%
2019-12-02	3.7000	3.870000	3.6700	3.8200	+4.658%	1,464,798	-97.644%
2019-11-29	3.8600	3.910000	3.6050	3.6500	-4.700%	1,166,869	-97.534%
2019-11-27	3.6900	3.850000	3.6200	3.8300	+4.076%	1,301,975	-97.650%
2019-11-26	4.0000	4.000000	3.6650	3.6800	-8.229%	2,044,879	-97.554%
2019-11-25	3.8600	4.190000	3.8600	4.0100	+4.427%	1,295,622	-97.756%
2019-11-22	3.8500	3.900000	3.7900	3.8400	0.000%	739,076	-97.656%
2019-11-21	3.8900	3.930000	3.8000	3.8400	-1.031%	671,164	-97.656%
2019-11-20	3.8400	4.000000	3.8400	3.8800	+0.779%	1,155,162	-97.680%
2019-11-19	3.8800	4.000000	3.8400	3.8500	-1.155%	742,112	-97.662%
2019-11-18	4.0600	4.140000	3.8800	3.8950	-4.768%	939,366	-97.689%
2019-11-15	4.1300	4.200000	4.0400	4.0900	-0.244%	694,816	-97.800%
2019-11-14	4.1600	4.259000	4.0700	4.1000	-1.914%	1,588,713	-97.805%
2019-11-13	4.1000	4.290000	4.0600	4.1800	-0.239%	2,814,622	-97.847%
2019-11-12	4.2600	4.360000	4.1800	4.1900	-3.009%	927,967	-97.852%
2019-11-11	4.5300	4.550000	4.2400	4.3200	-5.263%	1,112,833	-97.917%
2019-11-08	4.5600	4.650000	4.4700	4.5600	-0.437%	878,190	-98.026%
2019-11-07	4.6400	4.780000	4.5300	4.5800	-1.293%	1,113,516	-98.035%
2019-11-06	4.9500	5.000000	4.6000	4.6400	-5.306%	1,293,812	-98.060%
2019-11-05	5.1000	5.210000	4.8400	4.9000	-3.922%	1,580,631	-98.163%
2019-11-04	5.2600	5.380000	5.0900	5.1000	-0.778%	1,214,872	-98.235%
2019-11-01	5.1200	5.285000	4.9600	5.1400	+3.006%	1,824,319	-98.249%
2019-10-31	5.3500	5.400000	4.6900	4.9900	+4.175%	1,708,395	-98.196%
2019-10-30	4.9000	5.000000	4.6950	4.7900	-2.245%	1,281,557	-98.121%
2019-10-29	4.7300	4.910000	4.6700	4.9000	+3.594%	1,138,814	-98.163%
2019-10-28	4.6800	4.760000	4.6200	4.7300	+1.068%	894,061	-98.097%
2019-10-25	4.5400	4.700000	4.4700	4.6800	+3.084%	1,156,427	-98.077%
2019-10-24	4.6100	4.640000	4.3900	4.5400	-1.089%	902,677	-98.018%
2019-10-23	4.7600	4.800000	4.4800	4.5900	-3.774%	1,586,833	-98.039%
2019-10-22	4.7300	4.830000	4.5750	4.7700	+1.274%	1,005,144	-98.113%
2019-10-21	4.6400	4.780000	4.5400	4.7100	+2.169%	982,556	-98.089%
2019-10-18	4.6700	4.910000	4.5500	4.6100	-1.915%	1,750,653	-98.048%
2019-10-17	4.1600	4.720000	4.1600	4.7000	+13.801%	2,309,293	-98.085%
2019-10-16	4.0600	4.250000	4.0350	4.1300	+1.599%	1,210,492	-97.821%
2019-10-15	3.9100	4.120000	3.7650	4.0650	+6.974%	1,583,565	-97.786%
2019-10-14	3.8800	3.920000	3.7550	3.8000	-2.813%	695,205	-97.632%
2019-10-11	3.8500	4.030000	3.7700	3.9100	+3.439%	1,278,180	-97.698%
2019-10-10	3.9000	3.950000	3.6900	3.7800	-2.828%	2,083,530	-97.619%
2019-10-09	3.8700	3.970000	3.8000	3.8900	+1.567%	1,196,339	-97.686%
2019-10-08	3.8600	3.970000	3.7650	3.8300	-2.296%	1,160,785	-97.650%
2019-10-07	3.9500	4.030000	3.8800	3.9200	-1.259%	1,058,780	-97.704%
2019-10-04	4.0000	4.080000	3.8200	3.9700	-0.998%	850,579	-97.733%
2019-10-03	3.8500	4.070000	3.7600	4.0100	+4.700%	1,729,256	-97.756%
2019-10-02	3.6300	3.875000	3.5800	3.8300	+5.510%	1,189,614	-97.650%
2019-10-01	3.8200	3.960000	3.5900	3.6300	-4.474%	1,632,013	-97.521%
2019-09-30	3.9200	4.000000	3.6800	3.8000	-0.783%	1,558,070	-97.632%
2019-09-27	3.8200	4.170000	3.8000	3.8300	+0.262%	1,602,868	-97.650%
2019-09-26	3.9400	4.005000	3.8100	3.8200	-3.413%	889,837	-97.644%
2019-09-25	4.0000	4.130000	3.9200	3.9550	-1.001%	1,100,598	-97.724%
2019-09-24	4.1100	4.170000	3.9600	3.9950	-2.083%	1,910,903	-97.747%
2019-09-23	4.0200	4.200000	3.9200	4.0800	-0.488%	1,744,852	-97.794%
2019-09-20	3.7100	4.250000	3.6400	4.1000	+11.717%	3,963,845	-97.805%
2019-09-19	3.7600	3.810000	3.6400	3.6700	-2.394%	1,621,733	-97.548%
2019-09-18	3.7000	3.790000	3.5900	3.7600	+1.348%	1,800,454	-97.606%
2019-09-17	3.8200	3.820000	3.5600	3.7100	-3.133%	2,799,327	-97.574%
2019-09-16	3.6200	3.920000	3.5950	3.8300	+5.220%	2,091,249	-97.650%
2019-09-13	3.7400	3.870000	3.5550	3.6400	-2.674%	2,830,292	-97.527%
2019-09-12	3.6100	3.890000	3.3100	3.7400	+3.601%	3,195,011	-97.594%
2019-09-11	3.3200	3.620000	3.1800	3.6100	+8.735%	3,695,424	-97.507%
2019-09-10	2.7000	3.320000	2.6500	3.3200	+22.963%	4,539,294	-97.289%
2019-09-09	2.6600	2.720000	2.4900	2.7000	+1.887%	3,594,434	-96.667%
2019-09-06	2.6800	2.750000	2.6400	2.6500	-0.749%	1,209,917	-96.604%
2019-09-05	2.7900	2.820000	2.5600	2.6700	-2.555%	1,793,420	-96.629%
2019-09-04	2.7700	2.810000	2.6400	2.7400	0.000%	1,389,254	-96.715%
2019-09-03	2.8600	2.870000	2.6800	2.7400	-5.190%	1,987,504	-96.715%
2019-08-30	2.9500	3.000000	2.8600	2.8900	-1.701%	789,917	-96.886%
2019-08-29	3.0500	3.090000	2.8500	2.9400	-2.649%	1,193,736	-96.939%
2019-08-28	2.7700	3.100000	2.7500	3.0200	+9.025%	1,571,077	-97.020%
2019-08-27	2.9500	2.952300	2.7200	2.7700	-5.461%	2,187,341	-96.751%
2019-08-26	2.7900	3.140000	2.7100	2.9300	+8.519%	5,185,203	-96.928%
2019-08-23	2.7100	2.820000	2.6500	2.7000	-1.460%	1,393,797	-96.667%
2019-08-22	2.6900	2.790000	2.6590	2.7400	+1.107%	1,178,407	-96.715%
2019-08-21	2.8200	2.820000	2.5500	2.7100	-2.518%	4,587,298	-96.679%
2019-08-20	2.8500	2.950000	2.7600	2.7800	-2.456%	1,462,939	-96.763%
2019-08-19	2.7400	2.970000	2.6233	2.8500	+5.166%	4,157,550	-96.842%
2019-08-16	2.5900	2.825000	2.5400	2.7100	+5.859%	1,611,357	-96.679%
2019-08-15	2.5900	2.630000	2.3400	2.5600	-1.916%	4,082,105	-96.484%
2019-08-14	2.7300	2.760000	2.5500	2.6100	-7.117%	2,747,698	-96.552%
2019-08-13	2.9500	3.010000	2.8000	2.8100	-4.422%	3,111,033	-96.797%
2019-08-12	3.0000	3.045000	2.9100	2.9400	-2.000%	969,752	-96.939%
2019-08-09	3.1400	3.180000	2.9300	3.0000	-5.363%	2,238,581	-97.000%
2019-08-08	3.0800	3.250000	3.0000	3.1700	+2.922%	1,108,233	-97.161%
2019-08-07	2.9600	3.120000	2.8300	3.0800	+2.326%	1,291,338	-97.078%
2019-08-06	3.2100	3.267000	2.9400	3.0100	-4.140%	1,725,409	-97.010%
2019-08-05	3.4500	3.450000	3.1100	3.1400	-8.986%	1,939,094	-97.134%
2019-08-02	3.6200	3.710000	3.3900	3.4500	-5.220%	1,625,134	-97.391%
2019-08-01	4.0400	4.300000	3.4750	3.6400	-2.151%	2,632,615	-97.527%
2019-07-31	3.7100	3.860000	3.6800	3.7200	+1.087%	1,946,661	-97.581%
2019-07-30	3.5000	3.800000	3.4600	3.6800	+4.545%	1,430,407	-97.554%
2019-07-29	3.4900	3.575000	3.3600	3.5200	+1.149%	2,536,134	-97.443%
2019-07-26	3.4400	3.580000	3.4350	3.4800	+1.163%	1,033,463	-97.414%
2019-07-25	3.6900	3.690000	3.4400	3.4400	-6.775%	2,991,154	-97.384%
2019-07-24	3.6200	3.760000	3.5800	3.6900	+1.934%	775,506	-97.561%
2019-07-23	3.9700	3.970000	3.6050	3.6200	-4.233%	1,159,843	-97.514%
2019-07-22	3.8600	3.922500	3.7400	3.7800	-1.563%	925,511	-97.619%
2019-07-19	3.8700	3.970000	3.7700	3.8400	-0.775%	858,997	-97.656%
2019-07-18	4.1000	4.119700	3.7800	3.8700	-6.068%	1,296,132	-97.674%
2019-07-17	4.2000	4.214000	4.0800	4.1200	-1.905%	818,206	-97.816%
2019-07-16	4.3400	4.450000	4.1700	4.2000	-3.226%	1,096,889	-97.857%
2019-07-15	4.4400	4.440000	4.2700	4.3400	-2.472%	915,576	-97.926%
2019-07-12	4.5700	4.660000	4.4150	4.4500	-2.838%	1,138,629	-97.978%
2019-07-11	4.8200	4.860000	4.5300	4.5800	-5.567%	1,484,623	-98.035%
2019-07-10	5.0100	5.030000	4.6700	4.8500	-2.610%	1,204,051	-98.144%
2019-07-09	4.9500	5.080000	4.8400	4.9800	+0.201%	1,320,642	-98.193%
2019-07-08	5.0400	5.230000	4.9300	4.9700	-1.972%	1,206,219	-98.189%
2019-07-05	5.2700	5.350000	5.0200	5.0700	-3.429%	1,255,966	-98.225%
2019-07-03	5.2000	5.320000	5.1000	5.2500	+1.351%	700,732	-98.286%
2019-07-02	5.1700	5.400000	5.0700	5.1800	0.000%	1,385,757	-98.263%
2019-07-01	5.2400	5.400000	5.1200	5.1800	+0.583%	1,561,068	-98.263%
2019-06-28	5.1000	5.460000	5.0600	5.1500	0.000%	2,482,169	-98.252%
2019-06-27	4.8200	5.285000	4.8200	5.1500	+7.292%	2,497,477	-98.252%
2019-06-26	4.6600	4.890000	4.6350	4.8000	+3.226%	1,717,153	-98.125%
2019-06-25	4.6300	4.820000	4.3600	4.6500	-1.691%	1,966,258	-98.065%
2019-06-24	4.8000	4.830000	4.6550	4.7300	-1.046%	1,087,064	-98.097%
2019-06-21	4.7200	4.800000	4.5000	4.7800	+0.844%	1,957,091	-98.117%
2019-06-20	4.7000	4.840000	4.6600	4.7400	+1.935%	1,312,394	-98.101%
2019-06-19	4.4900	4.860000	4.4500	4.6500	+3.795%	2,737,238	-98.065%
2019-06-18	4.3800	4.490000	4.3500	4.4800	+3.226%	1,105,227	-97.991%
2019-06-17	4.2300	4.410000	4.1100	4.3400	+2.118%	1,123,508	-97.926%
2019-06-14	4.3400	4.340000	4.1450	4.2500	-2.523%	710,684	-97.882%
2019-06-13	4.1400	4.375000	4.0600	4.3600	+6.601%	1,123,367	-97.936%
2019-06-12	4.1400	4.170000	3.9750	4.0900	-1.918%	1,444,308	-97.800%
2019-06-11	4.3300	4.370000	4.1150	4.1700	-3.248%	2,352,117	-97.842%
2019-06-10	4.4100	4.520000	4.2800	4.3100	-1.598%	1,459,705	-97.912%
2019-06-07	4.3300	4.390000	4.2200	4.3800	+1.389%	954,240	-97.945%
2019-06-06	4.3000	4.425000	4.2000	4.3200	+0.232%	1,428,055	-97.917%
2019-06-05	4.4200	4.549800	4.1250	4.3100	+1.174%	2,517,263	-97.912%
2019-06-04	4.0700	4.305000	4.0700	4.2600	+5.185%	2,237,776	-97.887%
2019-06-03	4.1200	4.120000	3.9500	4.0500	-1.699%	1,079,867	-97.778%
2019-05-31	3.8500	4.120000	3.7610	4.1200	+5.913%	1,404,455	-97.816%
2019-05-30	4.0800	4.190000	3.8500	3.8900	-4.890%	2,473,842	-97.686%
2019-05-29	3.7900	4.140000	3.6884	4.0900	+6.234%	3,565,479	-97.800%
2019-05-28	4.0200	4.082000	3.8200	3.8500	-4.703%	1,510,467	-97.662%
2019-05-24	4.3000	4.345000	4.0300	4.0400	-5.386%	1,223,566	-97.772%
2019-05-23	4.2500	4.360000	4.1800	4.2700	-0.234%	1,323,493	-97.892%
2019-05-22	4.4800	4.580000	4.1850	4.2800	-2.506%	1,299,633	-97.897%
2019-05-21	4.2200	4.555000	4.1300	4.3900	+5.024%	1,772,556	-97.950%
2019-05-20	4.1800	4.270000	4.0650	4.1800	-0.239%	1,531,121	-97.847%
2019-05-17	4.2400	4.355000	4.1800	4.1900	-1.874%	973,834	-97.852%
2019-05-16	4.3400	4.480000	4.2300	4.2700	-1.613%	1,111,123	-97.892%
2019-05-15	4.3200	4.390000	4.2100	4.3400	+0.231%	1,071,057	-97.926%
2019-05-14	4.1300	4.390000	4.0900	4.3300	+5.868%	1,268,332	-97.921%
2019-05-13	4.2500	4.353800	4.0100	4.0900	-8.909%	1,991,254	-97.800%
2019-05-10	4.4000	4.790000	4.3500	4.4900	+0.447%	2,412,835	-97.996%
2019-05-09	4.3800	4.540000	4.2900	4.4700	-2.826%	3,624,041	-97.987%
2019-05-08	3.6100	4.840000	3.6100	4.6000	+29.577%	19,398,004	-98.043%
2019-05-07	3.6000	3.650000	3.2600	3.5500	+17.162%	10,490,818	-97.465%
2019-05-06	2.8000	3.080000	2.8000	3.0300	+6.316%	2,436,567	-97.030%
2019-05-03	2.7400	2.870000	2.7000	2.8500	+5.166%	1,374,303	-96.842%
2019-05-02	2.7700	2.800000	2.6400	2.7100	-1.812%	1,945,153	-96.679%
2019-05-01	2.7100	2.830000	2.6600	2.7600	+2.222%	1,434,966	-96.739%
2019-04-30	2.9600	2.990000	2.6700	2.7000	-9.091%	2,877,063	-96.667%
2019-04-29	2.9700	3.045000	2.9500	2.9700	-1.656%	1,076,390	-96.970%
2019-04-26	2.9800	3.065000	2.8700	3.0200	+1.003%	1,530,372	-97.020%
2019-04-25	2.9300	3.050000	2.8300	2.9900	+2.749%	2,414,865	-96.990%
2019-04-24	2.9900	2.990000	2.8500	2.9100	-2.349%	2,011,636	-96.907%
2019-04-23	2.9000	2.995000	2.7200	2.9800	-0.334%	3,087,826	-96.980%
2019-04-22	3.0500	3.170000	2.9500	2.9900	+7.942%	5,558,333	-96.990%
2019-04-18	2.9200	2.942500	2.6700	2.7700	-5.137%	6,674,312	-96.751%
2019-04-17	3.1200	3.140000	2.8600	2.9200	-5.502%	2,099,839	-96.918%
2019-04-16	3.0500	3.110000	2.8800	3.0900	+1.645%	3,280,993	-97.087%
2019-04-15	3.1300	3.220000	3.0000	3.0400	+0.330%	3,083,939	-97.039%
2019-04-12	3.1600	3.165000	2.9800	3.0300	-2.885%	4,118,570	-97.030%
2019-04-11	3.2500	3.250000	3.1200	3.1200	-3.704%	1,667,754	-97.115%
2019-04-10	3.3500	3.395000	3.2100	3.2400	-3.284%	2,652,198	-97.222%
2019-04-09	3.4000	3.430000	3.3200	3.3500	-1.760%	1,366,086	-97.313%
2019-04-08	3.3600	3.460000	3.3200	3.4100	+1.791%	1,851,334	-97.361%
2019-04-05	3.4200	3.480000	3.3000	3.3500	-2.047%	2,346,897	-97.313%
2019-04-04	3.4200	3.510000	3.3800	3.4200	-0.292%	1,358,744	-97.368%
2019-04-03	3.3800	3.520100	3.3800	3.4300	+1.780%	2,390,856	-97.376%
2019-04-02	3.5500	3.560000	3.3400	3.3700	-5.337%	2,016,114	-97.329%
2019-04-01	3.5300	3.640000	3.3700	3.5600	+1.136%	2,295,311	-97.472%
2019-03-29	3.3800	3.540000	3.3800	3.5200	+3.835%	1,479,258	-97.443%
2019-03-28	3.2700	3.400000	3.2100	3.3900	+3.670%	1,833,917	-97.345%
2019-03-27	3.3100	3.380000	3.2200	3.2700	-1.208%	1,494,972	-97.248%
2019-03-26	3.4400	3.550000	3.2700	3.3100	-3.499%	1,480,038	-97.281%
2019-03-25	3.5000	3.551800	3.3300	3.4300	-2.000%	1,754,644	-97.376%
2019-03-22	3.3500	3.530000	3.3500	3.5000	+4.167%	2,376,492	-97.429%
2019-03-21	3.4900	3.550000	3.3600	3.3600	-4.000%	1,928,985	-97.321%
2019-03-20	3.5300	3.615000	3.4800	3.5000	-2.507%	2,002,791	-97.429%
2019-03-19	3.4700	3.620000	3.4400	3.5900	+4.360%	2,287,787	-97.493%
2019-03-18	3.3900	3.460000	3.3200	3.4400	+1.775%	3,161,254	-97.384%
2019-03-15	3.6700	3.690000	3.3600	3.3800	-7.902%	4,689,834	-97.337%
2019-03-14	3.5200	3.820000	3.5159	3.6700	+4.558%	3,048,114	-97.548%
2019-03-13	3.7800	3.790000	3.5000	3.5100	-6.150%	5,573,746	-97.436%
2019-03-12	3.7100	4.260000	3.6600	3.7400	+0.809%	14,445,699	-97.594%
2019-03-11	3.8300	3.870000	3.6900	3.7100	-1.592%	2,688,681	-97.574%
2019-03-08	3.6200	3.800000	3.6100	3.7700	+3.288%	1,846,203	-97.613%
2019-03-07	3.6100	3.730000	3.5900	3.6500	+0.829%	2,008,716	-97.534%
2019-03-06	3.9600	3.977600	3.6000	3.6200	-8.816%	2,655,290	-97.514%
2019-03-05	4.0000	4.030000	3.9300	3.9700	-0.251%	1,838,514	-97.733%
2019-03-04	4.2900	4.435000	3.8600	3.9800	-7.226%	3,924,140	-97.739%
2019-03-01	4.0900	4.290000	3.9800	4.2900	+5.926%	1,984,654	-97.902%
2019-02-28	3.5600	4.090000	3.4200	4.0500	+6.299%	3,345,152	-97.778%
2019-02-27	4.1000	4.130000	3.7800	3.8100	-7.524%	3,167,974	-97.638%
2019-02-26	4.0100	4.160000	3.9400	4.1200	+2.488%	1,833,483	-97.816%
2019-02-25	4.2100	4.222300	3.9900	4.0200	-4.286%	1,616,537	-97.761%
2019-02-22	4.0900	4.220000	4.0700	4.2000	+2.941%	1,727,492	-97.857%
2019-02-21	4.0300	4.130000	4.0215	4.0800	+0.990%	1,615,398	-97.794%
2019-02-20	4.4400	4.550000	4.0200	4.0400	-9.213%	2,411,825	-97.772%
2019-02-19	4.4500	4.500000	4.3100	4.4500	+0.225%	1,020,672	-97.978%
2019-02-15	4.3600	4.470000	4.2700	4.4400	+2.540%	1,191,964	-97.973%
2019-02-14	4.2700	4.370000	4.2600	4.3300	+1.405%	1,022,131	-97.921%
2019-02-13	4.2100	4.295000	4.1100	4.2700	+1.667%	1,622,091	-97.892%
2019-02-12	4.0700	4.347700	4.0700	4.2000	+3.448%	2,157,288	-97.857%
2019-02-11	4.1800	4.226000	4.0100	4.0600	-1.932%	1,990,370	-97.783%
2019-02-08	4.2800	4.310000	3.9900	4.1400	-3.944%	1,226,059	-97.826%
2019-02-07	4.2700	4.380000	4.1750	4.3100	+0.466%	1,760,059	-97.912%
2019-02-06	4.2300	4.419900	4.2200	4.2900	+1.659%	1,316,613	-97.902%
2019-02-05	4.1900	4.330000	4.1550	4.2200	+1.442%	1,069,010	-97.867%
2019-02-04	3.8200	4.215000	3.8200	4.1600	+8.333%	2,361,994	-97.837%
2019-02-01	3.7400	3.840000	3.6800	3.8400	+2.128%	3,129,346	-97.656%
2019-01-31	4.0800	4.110000	3.7500	3.7600	-7.617%	2,475,520	-97.606%
2019-01-30	4.0700	4.230000	3.9900	4.0700	-0.489%	2,535,910	-97.789%
2019-01-29	4.0000	4.181100	3.9000	4.0900	+3.283%	2,989,524	-97.800%
2019-01-28	4.1500	4.230000	3.9350	3.9600	-5.489%	2,325,219	-97.727%
2019-01-25	4.0600	4.330000	4.0600	4.1900	+3.202%	2,339,353	-97.852%
2019-01-24	3.8300	4.080000	3.8150	4.0600	+5.455%	2,587,793	-97.783%
2019-01-23	3.6700	3.890000	3.6500	3.8500	+4.905%	1,917,863	-97.662%
2019-01-22	3.6100	3.780000	3.4900	3.6700	+2.228%	2,606,801	-97.548%
2019-01-18	3.5600	3.710000	3.5600	3.5900	0.000%	2,818,214	-97.493%
2019-01-17	3.6500	3.680000	3.5600	3.5900	-1.374%	2,015,368	-97.493%
2019-01-16	3.8900	3.935000	3.6200	3.6400	-5.943%	2,081,277	-97.527%
2019-01-15	3.6300	3.940000	3.5800	3.8700	+6.612%	1,851,396	-97.674%
2019-01-14	3.7000	3.800000	3.6200	3.6300	-2.941%	2,673,454	-97.521%
2019-01-11	3.6000	3.780000	3.5700	3.7400	+4.762%	2,172,489	-97.594%
2019-01-10	3.5600	3.742200	3.5400	3.5700	+2.586%	2,811,875	-97.479%
2019-01-09	3.5800	3.770000	3.4700	3.4800	-11.675%	4,442,984	-97.414%
2019-01-08	4.0000	4.189900	3.8400	3.9400	-0.253%	3,126,602	-97.716%
2019-01-07	3.7000	4.029800	3.6450	3.9500	+6.757%	2,395,566	-97.722%
2019-01-04	3.7000	3.720000	3.5600	3.7000	+1.093%	1,873,057	-97.568%
2019-01-03	3.4300	3.730000	3.4000	3.6600	+5.172%	3,874,811	-97.541%
2019-01-02	3.3400	3.490000	3.1400	3.4800	+2.655%	5,344,499	-97.414%
2018-12-31	3.4600	3.485000	3.2100	3.3900	-1.739%	4,280,471	-97.345%
2018-12-28	3.3400	3.520000	3.2700	3.4500	+3.604%	2,710,202	-97.391%
2018-12-27	3.6500	3.680000	3.1550	3.3300	-10.000%	2,143,757	-97.297%
2018-12-26	3.5200	3.710000	3.4100	3.7000	+5.714%	2,273,451	-97.568%
2018-12-24	3.4600	3.670000	3.3700	3.5000	+1.449%	1,833,298	-97.429%
2018-12-21	3.6300	3.715000	3.2900	3.4500	-4.696%	9,272,495	-97.391%
2018-12-20	3.7500	3.900000	3.5600	3.6200	-3.979%	3,778,672	-97.514%
2018-12-19	4.1300	4.170000	3.7350	3.7700	-6.683%	5,660,867	-97.613%
2018-12-18	4.1800	4.250000	4.0000	4.0400	-1.703%	2,531,595	-97.772%
2018-12-17	4.3300	4.470000	4.0600	4.1100	-7.014%	3,090,781	-97.810%
2018-12-14	4.5000	4.660000	4.3500	4.4200	-2.212%	2,700,052	-97.964%
2018-12-13	4.3400	4.640000	4.3400	4.5200	+4.388%	3,734,214	-98.009%
2018-12-12	4.3300	4.510000	4.2300	4.3300	+0.932%	4,722,882	-97.921%
2018-12-11	4.4700	4.490000	4.1850	4.2900	-3.812%	3,390,257	-97.902%
2018-12-10	4.2200	4.652900	4.0900	4.4600	+4.695%	4,480,919	-97.982%

.dark-mode .VsJcZn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VsJcZn{ color: #333333; background-color: white; border: 2px solid #333333; }AKRXAkorn Inc.stock NASDAQ

AKRX
Akorn Inc.
stock NASDAQ