AKRX - Akorn, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20193.71004.25003.64004.10004.10002,795,305
Sep 19, 20193.76003.81003.64003.67003.67001,621,700
Sep 18, 20193.70003.79003.59003.76003.76001,800,400
Sep 17, 20193.82003.82003.56003.71003.71002,799,300
Sep 16, 20193.62003.92003.60003.83003.83002,091,200
Sep 13, 20193.74003.87003.56003.64003.64002,830,300
Sep 12, 20193.61003.89003.31003.74003.74003,195,000
Sep 11, 20193.32003.62003.18003.61003.61003,695,400
Sep 10, 20192.70003.32002.65003.32003.32004,539,300
Sep 09, 20192.66002.72002.49002.70002.70003,594,400
Sep 06, 20192.68002.75002.64002.65002.65001,209,900
Sep 05, 20192.79002.82002.56002.67002.67001,793,400
Sep 04, 20192.77002.81002.64002.74002.74001,388,700
Sep 03, 20192.86002.87002.68002.74002.74001,986,600
Aug 30, 20192.95003.00002.86002.89002.8900789,500
Aug 29, 20193.05003.09002.85002.94002.94001,192,700
Aug 28, 20192.77003.10002.75003.02003.02001,571,100
Aug 27, 20192.95002.95002.72002.77002.77002,186,100
Aug 26, 20192.79003.14002.71002.93002.93005,185,000
Aug 23, 20192.71002.82002.65002.70002.70001,383,200
Aug 22, 20192.69002.79002.66002.74002.74001,178,400
Aug 21, 20192.82002.82002.55002.71002.71004,587,300
Aug 20, 20192.85002.95002.76002.78002.78001,462,900
Aug 19, 20192.74002.97002.62002.85002.85004,149,800
Aug 16, 20192.59002.83002.54002.71002.71001,611,300
Aug 15, 20192.59002.63002.34002.56002.56004,082,100
Aug 14, 20192.73002.76002.55002.61002.61002,747,700
Aug 13, 20192.95003.01002.80002.81002.81003,111,000
Aug 12, 20193.00003.05002.91002.94002.9400969,800
Aug 09, 20193.14003.18002.93003.00003.00002,238,600
Aug 08, 20193.11003.25003.00003.17003.17001,108,200
Aug 07, 20192.96003.12002.83003.08003.08001,291,300
Aug 06, 20193.21003.27002.94003.01003.01001,725,400
Aug 05, 20193.45003.45003.11003.14003.14001,939,100
Aug 02, 20193.62003.71003.39003.45003.45001,625,100
Aug 01, 20194.04004.30003.48003.64003.64002,632,600
Jul 31, 20193.71003.86003.68003.72003.72001,946,700
Jul 30, 20193.50003.80003.46003.68003.68001,430,400
Jul 29, 20193.49003.58003.36003.52003.52002,536,100
Jul 26, 20193.44003.58003.44003.48003.48001,033,500
Jul 25, 20193.69003.69003.44003.44003.44002,991,200
Jul 24, 20193.62003.76003.58003.69003.6900775,500
Jul 23, 20193.97003.97003.61003.62003.62001,159,800
Jul 22, 20193.86003.92003.74003.78003.7800925,500
Jul 19, 20193.87003.97003.77003.84003.8400859,000
Jul 18, 20194.10004.12003.78003.87003.87001,296,100
Jul 17, 20194.20004.21004.08004.12004.1200818,200
Jul 16, 20194.34004.45004.17004.20004.20001,096,900
Jul 15, 20194.44004.44004.27004.34004.3400915,600
Jul 12, 20194.57004.66004.42004.45004.45001,138,600
Jul 11, 20194.82004.86004.53004.58004.58001,484,600
Jul 10, 20195.01005.03004.67004.85004.85001,204,100
Jul 09, 20194.95005.08004.84004.98004.98001,320,600
Jul 08, 20195.04005.23004.93004.97004.97001,206,200
Jul 05, 20195.27005.35005.02005.07005.07001,256,000
Jul 03, 20195.20005.32005.10005.25005.2500700,700
Jul 02, 20195.17005.40005.07005.18005.18001,385,800
Jul 01, 20195.24005.40005.12005.18005.18001,556,600
Jun 28, 20195.10005.46005.06005.15005.15002,482,200
Jun 27, 20194.82005.29004.82005.15005.15002,497,500
Jun 26, 20194.66004.89004.64004.80004.80001,717,200
Jun 25, 20194.63004.82004.36004.65004.65001,966,300
Jun 24, 20194.80004.83004.66004.73004.73001,087,100
Jun 21, 20194.72004.80004.50004.78004.78001,957,100
Jun 20, 20194.70004.84004.66004.74004.74001,312,400
Jun 19, 20194.49004.86004.45004.65004.65002,737,200
Jun 18, 20194.38004.49004.35004.48004.48001,105,200
Jun 17, 20194.23004.41004.11004.34004.34001,123,500
Jun 14, 20194.34004.34004.14004.25004.2500710,700
Jun 13, 20194.14004.38004.06004.36004.36001,123,400
Jun 12, 20194.14004.17003.98004.09004.09001,444,300
Jun 11, 20194.33004.37004.12004.17004.17002,352,100
Jun 10, 20194.41004.52004.28004.31004.31001,459,700
Jun 07, 20194.33004.39004.22004.38004.3800954,000
Jun 06, 20194.30004.43004.20004.32004.32001,428,100
Jun 05, 20194.42004.55004.13004.31004.31002,517,300
Jun 04, 20194.07004.31004.07004.26004.26002,237,800
Jun 03, 20194.12004.12003.95004.05004.05001,079,900
May 31, 20193.85004.12003.76004.12004.12001,404,500
May 30, 20194.08004.19003.85003.89003.89002,473,800
May 29, 20193.79004.14003.69004.09004.09003,565,500
May 28, 20194.02004.08003.82003.85003.85001,510,500
May 24, 20194.30004.35004.03004.04004.04001,223,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...