AKRX - Akorn, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201733.2333.3233.1533.1833.182,295,400
Oct 17, 201733.2233.2933.1833.2533.251,348,600
Oct 16, 201733.2633.3533.1833.2133.211,566,700
Oct 13, 201733.1533.2333.1333.2233.221,553,900
Oct 12, 201732.9933.2032.9733.1633.162,846,400
Oct 11, 201732.9933.0032.8632.9532.95623,200
Oct 10, 201732.9033.0032.9032.9432.942,277,800
Oct 09, 201732.8132.9132.8032.8632.861,437,400
Oct 06, 201732.7833.0032.6732.8332.832,778,500
Oct 05, 201732.9033.0032.7032.7932.793,239,800
Oct 04, 201732.8033.0932.8032.9032.904,777,700
Oct 03, 201733.0333.0632.6032.6832.686,718,600
Oct 02, 201733.2133.2133.1533.1733.172,823,700
Sep 29, 201733.1533.3033.1433.1933.192,059,900
Sep 28, 201733.1433.1833.1033.1733.172,311,600
Sep 27, 201733.1433.1633.0833.1533.151,166,200
Sep 26, 201733.1033.1633.0533.1233.121,630,000
Sep 25, 201733.0533.1133.0233.1133.11977,700
Sep 22, 201733.1433.1633.0333.0633.061,439,300
Sep 21, 201733.1033.1633.1033.1433.141,341,800
Sep 20, 201733.1033.2133.0933.1533.15943,600
Sep 19, 201733.0733.1333.0533.1033.10736,400
Sep 18, 201733.0633.1233.0033.0233.021,359,400
Sep 15, 201733.0033.1332.9733.1033.101,889,400
Sep 14, 201733.1533.2332.7332.9732.972,936,300
Sep 13, 201733.2533.3033.0633.1533.151,582,800
Sep 12, 201733.1833.4633.1333.2333.232,194,600
Sep 11, 201733.1733.2233.1133.1733.171,311,700
Sep 08, 201732.9633.1432.9633.1133.111,522,500
Sep 07, 201732.9933.1032.9532.9932.992,456,000
Sep 06, 201732.9933.0332.9232.9632.961,502,900
Sep 05, 201732.9233.0332.8532.9732.971,730,000
Sep 01, 201732.9232.9732.8732.9432.941,335,400
Aug 31, 201732.8433.0032.7732.9032.901,491,300
Aug 30, 201732.5732.8632.5432.8332.833,184,700
Aug 29, 201732.5332.7232.3532.6232.621,101,100
Aug 28, 201732.4532.5932.4232.4932.492,387,000
Aug 25, 201732.4032.6932.4032.5032.501,286,900
Aug 24, 201732.3332.4732.3132.3632.363,008,300
Aug 23, 201732.5532.5832.3032.3232.322,025,200
Aug 22, 201732.4032.7032.2932.5232.524,023,300
Aug 21, 201732.0932.7531.9632.6132.615,151,800
Aug 18, 201732.4232.5031.8231.9831.988,062,900
Aug 17, 201733.3033.3832.5132.6032.607,720,600
Aug 16, 201733.3333.3633.1833.3033.301,500,200
Aug 15, 201733.3433.3633.3333.3433.34922,400
Aug 14, 201733.3233.3833.3133.3433.342,152,200
Aug 11, 201733.3533.4033.3033.3133.311,781,800
Aug 10, 201733.3733.4233.3033.3233.325,344,700
Aug 09, 201733.4033.5033.3133.3633.365,555,500
Aug 08, 201733.4633.4833.3533.4033.401,974,500
Aug 07, 201733.4333.5433.4033.4733.471,748,500
Aug 04, 201733.4533.5433.3233.4733.472,520,700
Aug 03, 201733.4833.5433.4033.4533.452,939,400
Aug 02, 201733.4233.5533.4233.4833.484,245,100
Aug 01, 201733.5533.6233.4533.4533.454,905,900
Jul 31, 201733.6333.6533.5933.6233.621,539,300
Jul 28, 201733.6033.6733.5833.6333.632,585,300
Jul 27, 201733.6433.6733.5933.6033.601,398,900
Jul 26, 201733.6433.6733.6233.6333.63900,800
Jul 25, 201733.6233.6633.6033.6533.651,430,000
Jul 24, 201733.6033.6433.5733.6233.621,393,600
Jul 21, 201733.6633.6833.5833.6033.603,516,800
Jul 20, 201733.6433.7233.6033.6533.656,337,500
Jul 19, 201733.7033.7133.4333.6433.648,626,000
Jul 18, 201733.6733.7233.6533.7033.702,708,000
Jul 17, 201733.6533.7333.5833.7033.701,401,200
Jul 14, 201733.6233.6733.5733.6533.652,798,400
Jul 13, 201733.5533.6933.5233.6333.631,358,800
Jul 12, 201733.6533.6733.5133.5533.551,394,300
Jul 11, 201733.5533.6333.5433.6033.601,173,800
Jul 10, 201733.5333.6033.4533.5733.57969,000
Jul 07, 201733.5133.5933.5033.5533.551,223,100
Jul 06, 201733.5233.5333.4333.5033.501,593,200
Jul 05, 201733.4833.5733.4833.5133.511,299,800
Jul 03, 201733.5433.6033.4533.4733.47550,300
Jun 30, 201733.4633.5833.4533.5433.541,615,800
Jun 29, 201733.4933.5333.4033.4433.441,998,900
Jun 28, 201733.4833.5733.4733.4933.491,120,700
Jun 27, 201733.5533.5933.4133.4133.411,109,300
Jun 26, 201733.5433.6133.4833.5833.581,695,000
Jun 23, 201733.5233.5733.4833.5333.532,472,900
Jun 22, 201733.4733.5533.4633.5333.532,093,800
Jun 21, 201733.4433.5933.4233.4933.491,634,800
Jun 20, 201733.4833.6233.3833.4133.411,129,500
Jun 19, 201733.5233.5433.4033.4533.451,646,100
Jun 16, 201733.4633.5433.3833.4833.481,842,400
Jun 15, 201733.3733.4833.3233.4533.451,176,400
Jun 14, 201733.3833.4633.3333.4433.441,109,500
Jun 13, 201733.3833.4633.3233.4433.441,320,000
Jun 12, 201733.2533.4133.2333.3833.381,371,300
Jun 09, 201733.3033.4433.1333.2433.241,623,300
Jun 08, 201733.3733.4233.2033.2833.281,946,800
Jun 07, 201733.2533.9533.2433.3633.362,394,500
Jun 06, 201733.2333.3033.2033.2333.23812,000
Jun 05, 201733.2733.3233.1433.2033.203,747,000
Jun 02, 201733.2833.3533.2533.2633.261,073,600
Jun 01, 201733.2333.3233.2133.3033.302,401,000
May 31, 201733.2333.3333.1833.2733.272,762,400
May 30, 201733.2233.2633.1733.2033.201,602,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...