AKRX - Akorn, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20194.25004.36004.18004.27004.27001,323,500
May 22, 20194.48004.58004.18004.28004.28001,299,600
May 21, 20194.22004.56004.13004.39004.39001,772,600
May 20, 20194.18004.27004.07004.18004.18001,531,100
May 17, 20194.24004.36004.18004.19004.1900973,800
May 16, 20194.34004.48004.23004.27004.27001,111,100
May 15, 20194.32004.39004.21004.34004.34001,071,100
May 14, 20194.13004.39004.09004.33004.33001,268,300
May 13, 20194.25004.35004.01004.09004.09001,991,300
May 10, 20194.40004.79004.35004.49004.49002,412,600
May 09, 20194.38004.54004.29004.47004.47003,624,000
May 08, 20193.61004.84003.61004.60004.600019,398,000
May 07, 20193.60003.65003.26003.55003.550010,490,800
May 06, 20192.80003.08002.80003.03003.03002,436,600
May 03, 20192.74002.87002.70002.85002.85001,374,300
May 02, 20192.77002.80002.64002.71002.71001,944,900
May 01, 20192.71002.83002.66002.76002.76001,435,000
Apr 30, 20192.96002.99002.67002.70002.70002,877,100
Apr 29, 20192.97003.05002.95002.97002.97001,076,400
Apr 26, 20192.98003.07002.87003.02003.02001,530,400
Apr 25, 20192.93003.05002.83002.99002.99002,414,900
Apr 24, 20192.99002.99002.85002.91002.91002,011,600
Apr 23, 20192.90003.00002.72002.98002.98003,087,800
Apr 22, 20193.05003.17002.95002.99002.99005,558,100
Apr 18, 20192.92002.94002.67002.77002.77006,674,300
Apr 17, 20193.12003.14002.86002.92002.92002,099,800
Apr 16, 20193.05003.11002.88003.09003.09003,281,000
Apr 15, 20193.13003.22003.00003.04003.04003,083,900
Apr 12, 20193.16003.17002.98003.03003.03004,118,600
Apr 11, 20193.25003.25003.12003.12003.12001,667,800
Apr 10, 20193.35003.40003.21003.24003.24002,652,200
Apr 09, 20193.40003.43003.32003.35003.35001,366,100
Apr 08, 20193.36003.46003.32003.41003.41001,851,300
Apr 05, 20193.42003.48003.30003.35003.35002,346,900
Apr 04, 20193.42003.51003.38003.42003.42001,358,700
Apr 03, 20193.38003.52003.38003.43003.43002,390,900
Apr 02, 20193.55003.56003.34003.37003.37002,016,100
Apr 01, 20193.53003.64003.37003.56003.56002,295,300
Mar 29, 20193.38003.54003.38003.52003.52001,479,300
Mar 28, 20193.27003.40003.21003.39003.39001,833,800
Mar 27, 20193.31003.38003.22003.27003.27001,495,000
Mar 26, 20193.44003.55003.27003.31003.31001,480,000
Mar 25, 20193.50003.55003.33003.43003.43001,754,600
Mar 22, 20193.35003.53003.35003.50003.50002,376,500
Mar 21, 20193.49003.55003.36003.36003.36001,929,000
Mar 20, 20193.53003.62003.48003.50003.50002,002,800
Mar 19, 20193.47003.62003.44003.59003.59002,287,700
Mar 18, 20193.39003.46003.32003.44003.44003,161,200
Mar 15, 20193.67003.69003.36003.38003.38004,689,800
Mar 14, 20193.52003.82003.52003.67003.67003,048,100
Mar 13, 20193.78003.79003.50003.51003.51005,573,700
Mar 12, 20193.71004.26003.66003.74003.740014,445,700
Mar 11, 20193.83003.87003.69003.71003.71002,688,700
Mar 08, 20193.62003.80003.61003.77003.77001,846,000
Mar 07, 20193.61003.73003.59003.65003.65002,008,700
Mar 06, 20193.96003.98003.60003.62003.62002,655,300
Mar 05, 20194.00004.03003.93003.97003.97001,838,500
Mar 04, 20194.29004.43003.86003.98003.98003,924,100
Mar 01, 20194.09004.29003.98004.29004.29001,984,700
Feb 28, 20193.56004.09003.42004.05004.05003,345,200
Feb 27, 20194.10004.13003.78003.81003.81003,168,000
Feb 26, 20194.01004.16003.94004.12004.12001,833,200
Feb 25, 20194.21004.22003.99004.02004.02001,616,500
Feb 22, 20194.09004.22004.07004.20004.20001,727,500
Feb 21, 20194.03004.13004.02004.08004.08001,615,400
Feb 20, 20194.44004.55004.02004.04004.04002,411,800
Feb 19, 20194.45004.50004.31004.45004.45001,020,700
Feb 15, 20194.36004.47004.27004.44004.44001,192,000
Feb 14, 20194.27004.37004.26004.33004.33001,022,100
Feb 13, 20194.21004.30004.11004.27004.27001,622,100
Feb 12, 20194.07004.35004.07004.20004.20002,157,300
Feb 11, 20194.18004.23004.01004.06004.06001,990,400
Feb 08, 20194.28004.31003.99004.14004.14001,226,100
Feb 07, 20194.27004.38004.18004.31004.31001,760,100
Feb 06, 20194.23004.42004.22004.29004.29001,316,600
Feb 05, 20194.19004.33004.16004.22004.22001,069,000
Feb 04, 20193.82004.22003.82004.16004.16002,362,000
Feb 01, 20193.74003.84003.68003.84003.84003,129,300
Jan 31, 20194.08004.11003.75003.76003.76002,475,500
Jan 30, 20194.07004.23003.99004.07004.07002,535,900
Jan 29, 20194.00004.18003.90004.09004.09002,989,500
Jan 28, 20194.15004.23003.94003.96003.96002,325,200
Jan 25, 20194.06004.33004.06004.19004.19002,339,700
Jan 24, 20193.83004.08003.82004.06004.06002,587,800
Jan 23, 20193.67003.89003.65003.85003.85001,917,900
Jan 22, 20193.61003.78003.49003.67003.67002,606,800
Jan 18, 20193.56003.71003.56003.59003.59002,818,200
Jan 17, 20193.65003.68003.56003.59003.59002,015,400
Jan 16, 20193.89003.94003.62003.64003.64002,081,300
Jan 15, 20193.63003.94003.58003.87003.87001,851,400
Jan 14, 20193.70003.80003.62003.63003.63002,673,500
Jan 11, 20193.60003.78003.57003.74003.74002,172,500
Jan 10, 20193.56003.74003.54003.57003.57002,811,900
Jan 09, 20193.58003.77003.47003.48003.48004,443,000
Jan 08, 20194.00004.19003.84003.94003.94003,126,600
Jan 07, 20193.70004.03003.65003.95003.95002,395,600
Jan 04, 20193.70003.72003.56003.70003.70001,873,100
Jan 03, 20193.43003.73003.40003.66003.66003,877,700
Jan 02, 20193.34003.49003.14003.48003.48005,344,500
Dec 31, 20183.46003.49003.21003.39003.39004,280,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...