AKRX - Akorn, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20201.34001.38001.29501.32501.3250448,527
Jan 22, 20201.31001.35001.27001.33001.33001,916,200
Jan 21, 20201.34001.42001.29001.31001.31002,535,200
Jan 17, 20201.45001.49001.33001.35001.35002,221,200
Jan 16, 20201.41001.52001.40001.41001.41001,870,300
Jan 15, 20201.42001.45001.39001.41001.41001,111,100
Jan 14, 20201.48001.51001.37001.41001.41003,153,000
Jan 13, 20201.25001.56001.20001.53001.530013,322,900
Jan 10, 20201.26001.29001.23001.25001.25002,266,700
Jan 09, 20201.27001.32001.26001.27001.27002,039,000
Jan 08, 20201.26001.36001.24001.25001.25003,091,400
Jan 07, 20201.35001.37001.24001.25001.25002,641,900
Jan 06, 20201.33001.39001.19001.35001.35004,278,500
Jan 03, 20201.32001.33001.27001.30001.30003,049,700
Jan 02, 20201.51001.51001.32001.33001.33003,164,300
Dec 31, 20191.35001.54001.30001.50001.50005,122,600
Dec 30, 20191.38001.41001.34001.35001.35002,558,500
Dec 27, 20191.57001.57001.36001.36001.36004,210,000
Dec 26, 20191.60001.64001.53001.55001.55002,436,400
Dec 24, 20191.68001.68001.55001.61001.61001,930,200
Dec 23, 20191.73001.81001.62001.64001.64006,266,800
Dec 20, 20191.94001.94001.65001.71001.71009,648,700
Dec 19, 20192.09002.23001.88001.93001.93006,144,100
Dec 18, 20193.07003.10001.73002.19002.190018,843,000
Dec 17, 20193.26003.30002.99003.03003.03002,106,600
Dec 16, 20193.48003.54003.27003.30003.30002,563,700
Dec 13, 20193.69003.73003.52003.54003.54001,832,800
Dec 12, 20193.63003.75003.60003.69003.6900849,400
Dec 11, 20193.74003.74003.61003.64003.6400672,900
Dec 10, 20193.72003.76003.68003.74003.7400810,900
Dec 09, 20193.74003.77003.68003.73003.7300448,700
Dec 06, 20193.69003.79003.67003.75003.7500968,500
Dec 05, 20193.85003.89003.63003.66003.66001,646,200
Dec 04, 20193.87003.94003.74003.86003.86001,060,500
Dec 03, 20193.75003.95003.70003.83003.83001,561,600
Dec 02, 20193.70003.87003.67003.82003.82001,464,800
Nov 29, 20193.86003.91003.61003.65003.65001,166,900
Nov 27, 20193.69003.85003.62003.83003.83001,302,000
Nov 26, 20194.00004.00003.67003.68003.68001,603,200
Nov 25, 20193.86004.19003.86004.01004.01001,295,600
Nov 22, 20193.85003.90003.79003.84003.8400739,100
Nov 21, 20193.89003.93003.80003.84003.8400670,800
Nov 20, 20193.84004.00003.84003.88003.8800911,800
Nov 19, 20193.88004.00003.84003.85003.8500742,100
Nov 18, 20194.06004.14003.88003.90003.9000939,400
Nov 15, 20194.13004.20004.04004.09004.0900694,800
Nov 14, 20194.16004.26004.07004.10004.10001,588,700
Nov 13, 20194.10004.29004.06004.18004.18002,704,600
Nov 12, 20194.26004.36004.18004.19004.1900928,000
Nov 11, 20194.53004.55004.24004.32004.32001,112,800
Nov 08, 20194.56004.65004.47004.56004.5600878,200
Nov 07, 20194.64004.78004.53004.58004.58001,067,300
Nov 06, 20194.95005.00004.60004.64004.64001,290,100
Nov 05, 20195.10005.21004.84004.90004.90001,579,800
Nov 04, 20195.26005.38005.09005.10005.10001,173,800
Nov 01, 20195.12005.29004.96005.14005.14001,824,300
Oct 31, 20195.35005.40004.69004.99004.99001,705,600
Oct 30, 20194.90005.00004.70004.79004.79001,281,500
Oct 29, 20194.73004.91004.67004.90004.90001,138,700
Oct 28, 20194.68004.76004.62004.73004.7300894,100
Oct 25, 20194.54004.70004.47004.68004.68001,156,400
Oct 24, 20194.61004.64004.39004.54004.5400902,700
Oct 23, 20194.76004.80004.48004.59004.59001,586,800
Oct 22, 20194.73004.83004.58004.77004.7700996,700
Oct 21, 20194.64004.78004.54004.71004.7100973,700
Oct 18, 20194.67004.91004.55004.61004.61001,750,700
Oct 17, 20194.16004.72004.16004.70004.70002,307,600
Oct 16, 20194.06004.25004.04004.13004.13001,210,500
Oct 15, 20193.91004.12003.77004.07004.07001,583,600
Oct 14, 20193.88003.92003.76003.80003.8000673,000
Oct 11, 20193.85004.03003.77003.91003.91001,278,200
Oct 10, 20193.90003.95003.69003.78003.78002,083,500
Oct 09, 20193.87003.97003.80003.89003.89001,196,300
Oct 08, 20193.86003.97003.77003.83003.83001,160,800
Oct 07, 20193.95004.03003.88003.92003.92001,039,000
Oct 04, 20194.00004.08003.82003.97003.9700850,600
Oct 03, 20193.85004.07003.76004.01004.01001,729,300
Oct 02, 20193.63003.88003.58003.83003.83001,189,600
Oct 01, 20193.82003.96003.59003.63003.63001,632,000
Sep 30, 20193.92004.00003.68003.80003.80001,558,100
Sep 27, 20193.82004.17003.80003.83003.83001,601,700
Sep 26, 20193.94004.01003.81003.82003.8200889,800
Sep 25, 20194.00004.13003.92003.96003.96001,100,400
Sep 24, 20194.11004.17003.96004.00004.00001,910,900
Sep 23, 20194.02004.20003.92004.08004.08001,744,700
Sep 20, 20193.71004.25003.64004.10004.10003,944,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...