VOLUME
Buy
TREND
Hold
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

AKRX stock price (quote)

Thursday, 18th Jul 2019

Quick summary:

  • 30 day high of the AKRX stock price was $5.46 and low was $3.78.
  • 90 day high was $5.46 and low was $2.64.
  • 52 week high for the Akorn - $19.65 and low - $2.64.

Historical Akorn prices

Date Open High Low Close Volume
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
2019-07-03 $5.20 $5.32 $5.10 $5.25 700732
2019-07-02 $5.17 $5.40 $5.07 $5.18 1314635
2019-07-01 $5.24 $5.40 $5.12 $5.18 1555950
2019-06-28 $5.10 $5.46 $5.06 $5.15 2405100
2019-06-27 $4.82 $5.29 $4.82 $5.15 2400067
2019-06-26 $4.66 $4.89 $4.64 $4.80 1537926
2019-06-25 $4.63 $4.82 $4.36 $4.65 1881137
2019-06-24 $4.80 $4.83 $4.66 $4.73 1078014
2019-06-21 $4.72 $4.80 $4.50 $4.78 1927862
2019-06-20 $4.70 $4.84 $4.66 $4.74 1307044
2019-06-19 $4.49 $4.86 $4.45 $4.65 2728486
2019-06-18 $4.38 $4.49 $4.35 $4.48 1017363
2019-06-17 $4.23 $4.41 $4.11 $4.34 1122721
2019-06-14 $4.34 $4.34 $4.15 $4.25 702422
2019-06-13 $4.14 $4.38 $4.06 $4.36 1095791
2019-06-12 $4.14 $4.17 $3.98 $4.09 1432103
2019-06-11 $4.33 $4.37 $4.12 $4.17 1261171
2019-06-10 $4.41 $4.52 $4.28 $4.31 1457029
2019-06-07 $4.33 $4.39 $4.22 $4.38 954040
2019-06-06 $4.30 $4.43 $4.20 $4.32 1426747
2019-06-05 $4.42 $4.55 $4.13 $4.31 1933999
2019-06-04 $4.07 $4.31 $4.07 $4.26 1072195
2019-06-03 $4.12 $4.12 $3.95 $4.05 1073730
2019-05-31 $3.85 $4.12 $3.76 $4.12 1403549
2019-05-30 $4.08 $4.19 $3.85 $3.89 1707625
2019-05-29 $3.79 $4.14 $3.69 $4.09 2754100
2019-05-28 $4.02 $4.08 $3.82 $3.85 1419721
2019-05-24 $4.30 $4.35 $4.03 $4.04 1223566
2019-05-23 $4.25 $4.36 $4.18 $4.27 1319291
2019-05-22 $4.48 $4.58 $4.19 $4.28 1295510
2019-05-21 $4.22 $4.56 $4.13 $4.39 1739110
2019-05-20 $4.18 $4.27 $4.07 $4.18 1508407
2019-05-17 $4.24 $4.36 $4.18 $4.19 891337
2019-05-16 $4.34 $4.48 $4.23 $4.27 1104311
2019-05-15 $4.32 $4.39 $4.21 $4.34 1068291
2019-05-14 $4.13 $4.39 $4.09 $4.33 1092738
2019-05-13 $4.25 $4.35 $4.01 $4.09 1985700
2019-05-10 $4.40 $4.79 $4.35 $4.49 2398483
2019-05-09 $4.38 $4.54 $4.29 $4.47 3576991
2019-05-08 $3.61 $4.84 $3.61 $4.60 18903713

Will AKRX stock price go up or down on Mon, 22 Jul 2019?

Predict
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