AKRX stock price (quote)

$3.64 -2.67% Friday, 13th Sep 2019

Close price at the end of the last trading day (Friday, 13th Sep 2019) of the AKRX stock was $3.64. This is 2.67% less than the trading day before Thursday, 12th Sep 2019.

During the day the stock fluctuated 8.86% from a day low at $3.56 to a day high of $3.87.

Quick summary:

  • 30 day high of the AKRX stock price was $3.89 and low was $2.34.
  • 90 day high was $5.46 and low was $2.34.
  • 52 week high for Akorn - $13.81 and low - $2.34.
VOLUME
Sell
TREND
Sell
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

Historical Akorn prices

Date Open High Low Close Volume
2019-09-13 $3.74 $3.87 $3.56 $3.64 2715166
2019-09-12 $3.61 $3.89 $3.31 $3.74 3194837
2019-09-11 $3.32 $3.62 $3.18 $3.61 3690329
2019-09-10 $2.70 $3.32 $2.65 $3.32 4529251
2019-09-09 $2.66 $2.72 $2.49 $2.70 3592221
2019-09-06 $2.68 $2.75 $2.64 $2.65 1210008
2019-09-05 $2.79 $2.82 $2.56 $2.67 1718366
2019-09-04 $2.77 $2.81 $2.64 $2.74 1388654
2019-09-03 $2.86 $2.87 $2.68 $2.74 1986643
2019-08-30 $2.95 $3.00 $2.86 $2.89 789487
2019-08-29 $3.05 $3.09 $2.85 $2.94 1193736
2019-08-28 $2.77 $3.10 $2.75 $3.02 1570208
2019-08-27 $2.95 $2.95 $2.72 $2.77 2186082
2019-08-26 $2.79 $3.14 $2.71 $2.93 5182713
2019-08-23 $2.71 $2.82 $2.65 $2.70 1383170
2019-08-22 $2.69 $2.79 $2.66 $2.74 1178394
2019-08-21 $2.82 $2.82 $2.55 $2.71 1899175
2019-08-20 $2.85 $2.95 $2.76 $2.78 1440464
2019-08-19 $2.74 $2.97 $2.62 $2.85 1462729
2019-08-16 $2.59 $2.83 $2.54 $2.71 1611310
2019-08-15 $2.59 $2.63 $2.34 $2.56 2265605
2019-08-14 $2.73 $2.76 $2.55 $2.61 2747630
2019-08-13 $2.95 $3.01 $2.80 $2.81 3111033
2019-08-12 $3.00 $3.05 $2.91 $2.94 969129
2019-08-09 $3.14 $3.18 $2.93 $3.00 1155420
2019-08-08 $3.08 $3.25 $3.00 $3.17 1105127
2019-08-07 $2.96 $3.12 $2.83 $3.08 1283465
2019-08-06 $3.21 $3.27 $2.94 $3.01 1623639
2019-08-05 $3.45 $3.45 $3.11 $3.14 1927259
2019-08-02 $3.62 $3.71 $3.39 $3.45 1615529
2019-08-01 $4.04 $4.30 $3.48 $3.64 2624102
2019-07-31 $3.71 $3.86 $3.68 $3.72 1926272
2019-07-30 $3.50 $3.80 $3.46 $3.68 1421193
2019-07-29 $3.49 $3.58 $3.36 $3.52 1401417
2019-07-26 $3.44 $3.58 $3.44 $3.48 1022467
2019-07-25 $3.69 $3.69 $3.44 $3.44 2984706
2019-07-24 $3.62 $3.76 $3.58 $3.69 768152
2019-07-23 $3.97 $3.97 $3.61 $3.62 1111115
2019-07-22 $3.86 $3.92 $3.74 $3.78 917666
2019-07-19 $3.87 $3.97 $3.77 $3.84 819327
2019-07-18 $4.10 $4.12 $3.78 $3.87 1225480
2019-07-17 $4.20 $4.21 $4.08 $4.12 708741
2019-07-16 $4.34 $4.45 $4.17 $4.20 1090698
2019-07-15 $4.44 $4.44 $4.27 $4.34 909538
2019-07-12 $4.57 $4.66 $4.42 $4.45 856740
2019-07-11 $4.82 $4.86 $4.53 $4.58 1260588
2019-07-10 $5.01 $5.03 $4.67 $4.85 1200442
2019-07-09 $4.95 $5.08 $4.84 $4.98 1198926
2019-07-08 $5.04 $5.23 $4.93 $4.97 1134899
2019-07-05 $5.27 $5.35 $5.02 $5.07 1242173
Exchanges: NASDAQ | NYSE | XLON | AMS | ADS | TSE | BRU

Will AKRX stock price go up or down on Tue, 17 Sep 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT