AKRX - Akorn, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 20194.364.474.274.444.441,191,964
Feb 14, 20194.274.374.264.334.331,022,100
Feb 13, 20194.214.304.114.274.271,622,100
Feb 12, 20194.074.354.074.204.202,157,300
Feb 11, 20194.184.234.014.064.061,990,400
Feb 08, 20194.284.313.994.144.141,226,100
Feb 07, 20194.274.384.184.314.311,760,100
Feb 06, 20194.234.424.224.294.291,316,600
Feb 05, 20194.194.334.164.224.221,069,000
Feb 04, 20193.824.223.824.164.162,362,000
Feb 01, 20193.743.843.683.843.843,129,300
Jan 31, 20194.084.113.753.763.762,475,500
Jan 30, 20194.074.233.994.074.072,535,900
Jan 29, 20194.004.183.904.094.092,989,500
Jan 28, 20194.154.233.943.963.962,325,200
Jan 25, 20194.064.334.064.194.192,339,700
Jan 24, 20193.834.083.824.064.062,587,800
Jan 23, 20193.673.893.653.853.851,917,900
Jan 22, 20193.613.783.493.673.672,606,800
Jan 18, 20193.563.713.563.593.592,818,200
Jan 17, 20193.653.683.563.593.592,015,400
Jan 16, 20193.893.943.623.643.642,081,300
Jan 15, 20193.633.943.583.873.871,851,400
Jan 14, 20193.703.803.623.633.632,673,500
Jan 11, 20193.603.783.573.743.742,172,500
Jan 10, 20193.563.743.543.573.572,811,900
Jan 09, 20193.583.773.473.483.484,443,000
Jan 08, 20194.004.193.843.943.943,126,600
Jan 07, 20193.704.033.653.953.952,395,600
Jan 04, 20193.703.723.563.703.701,873,100
Jan 03, 20193.433.733.403.663.663,874,800
Jan 02, 20193.343.493.143.483.485,344,500
Dec 31, 20183.463.493.213.393.394,280,500
Dec 28, 20183.343.523.273.453.452,710,200
Dec 27, 20183.653.683.163.333.332,143,800
Dec 26, 20183.523.713.413.703.702,273,500
Dec 24, 20183.463.673.373.503.501,833,300
Dec 21, 20183.633.723.293.453.459,272,500
Dec 20, 20183.753.903.563.623.623,778,700
Dec 19, 20184.134.173.743.773.775,660,900
Dec 18, 20184.184.254.004.044.042,531,600
Dec 17, 20184.334.474.064.114.113,090,800
Dec 14, 20184.504.664.354.424.422,700,100
Dec 13, 20184.344.644.344.524.523,734,200
Dec 12, 20184.334.514.234.334.334,722,900
Dec 11, 20184.474.494.184.294.293,390,300
Dec 10, 20184.224.654.094.464.464,480,900
Dec 07, 20185.575.733.544.264.2626,549,400
Dec 06, 20186.126.184.825.595.597,235,400
Dec 04, 20186.836.936.406.486.483,476,300
Dec 03, 20186.866.896.636.836.832,189,100
Nov 30, 20186.886.926.546.866.861,673,600
Nov 29, 20187.007.136.856.936.931,700,800
Nov 28, 20187.127.186.967.007.001,780,500
Nov 27, 20186.967.166.877.127.121,674,400
Nov 26, 20187.217.216.896.916.912,447,600
Nov 23, 20187.057.257.017.187.181,258,400
Nov 21, 20186.787.106.737.097.091,458,900
Nov 20, 20186.736.826.646.766.761,739,000
Nov 19, 20186.836.856.676.786.781,306,400
Nov 16, 20186.927.006.746.856.852,325,900
Nov 15, 20186.727.006.686.956.951,453,200
Nov 14, 20186.836.966.656.746.742,009,600
Nov 13, 20186.806.956.656.806.801,348,700
Nov 12, 20186.876.936.626.736.731,401,100
Nov 09, 20186.866.956.706.856.852,929,600
Nov 08, 20186.586.986.566.876.872,087,300
Nov 07, 20186.416.756.306.626.624,729,300
Nov 06, 20187.467.497.257.497.492,217,100
Nov 05, 20187.187.527.177.397.392,997,500
Nov 02, 20187.217.347.047.287.282,487,800
Nov 01, 20186.707.246.657.217.213,861,000
Oct 31, 20186.706.736.506.676.673,284,800
Oct 30, 20186.746.866.536.666.663,853,200
Oct 29, 20186.306.666.236.636.6321,712,100
Oct 26, 20186.456.576.276.326.322,718,900
Oct 25, 20186.286.686.256.586.583,712,100
Oct 24, 20186.506.816.416.426.423,806,400
Oct 23, 20186.526.676.306.476.472,994,400
Oct 22, 20187.047.086.576.606.602,540,800
Oct 19, 20186.937.176.877.037.033,748,100
Oct 18, 20187.137.206.897.007.003,695,400
Oct 17, 20187.107.316.867.137.135,169,900
Oct 16, 20186.246.736.246.716.713,016,100
Oct 15, 20186.176.356.116.266.262,113,800
Oct 12, 20186.346.395.966.206.202,604,500
Oct 11, 20186.296.536.206.346.343,262,300
Oct 10, 20186.786.826.206.426.425,194,400
Oct 09, 20186.296.666.296.466.464,173,800
Oct 08, 20185.986.585.966.326.324,445,400
Oct 05, 20185.956.195.825.965.964,941,600
Oct 04, 20185.916.175.565.955.957,608,400
Oct 03, 20185.675.755.325.695.695,208,300
Oct 02, 20185.455.695.255.655.659,966,700
Oct 01, 20186.356.805.315.365.3628,738,400
Sep 28, 201813.0513.2512.9612.9812.981,493,300
Sep 27, 201813.0313.2512.9113.0913.091,295,500
Sep 26, 201812.9113.3712.6613.0613.061,861,900
Sep 25, 201813.0913.1112.8112.8412.841,523,100
Sep 24, 201813.1513.3712.9213.0113.011,762,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...