AKRX - Akorn, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20193.87003.97003.77003.84003.8400826,300
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...