AKRX - Akorn, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 20187.217.216.896.916.912,445,700
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
Sep 21, 201813.1913.3212.9513.2213.223,759,700
Sep 20, 201813.3813.4113.1213.2213.221,301,200
Sep 19, 201813.4013.7013.2613.3813.381,188,600
Sep 18, 201813.3613.4913.1913.3813.381,857,300
Sep 17, 201813.6813.8113.2013.2913.291,508,100
Sep 14, 201813.5513.7813.4613.7313.731,157,500
Sep 13, 201814.0114.4913.2013.5913.592,669,000
Sep 12, 201813.5914.1713.4814.0814.081,722,600
Sep 11, 201813.9714.2513.4313.5913.593,445,900
Sep 10, 201814.7515.0813.6814.0114.012,643,500
Sep 07, 201814.7115.3914.6414.7914.791,582,600
Sep 06, 201815.4315.4814.5214.7714.771,859,700
Sep 05, 201816.2016.3215.4015.5015.503,282,400
Sep 04, 201815.6116.3615.6116.0516.051,906,200
Aug 31, 201815.1615.8915.1315.6915.692,436,200
Aug 30, 201814.5115.9714.4015.0915.091,657,100
Aug 29, 201814.1514.9614.1514.6614.661,950,500
Aug 28, 201813.9414.3313.8814.2514.252,633,400
Aug 27, 201814.4014.8213.6813.8113.813,073,400
Aug 24, 201814.9515.3014.3014.5314.533,200,200
Aug 23, 201818.3618.4413.7414.9314.9312,820,400
Aug 22, 201817.8218.4017.6018.1118.111,566,900
Aug 21, 201819.4019.4217.8417.9217.922,682,000
Aug 20, 201819.1019.5518.9819.4819.482,093,400
Aug 17, 201819.1319.2918.8918.9918.992,256,100
Aug 16, 201819.4919.5619.0919.1519.151,303,100
Aug 15, 201818.9719.4018.8419.3119.311,238,300
Aug 14, 201818.8319.0218.6518.9918.99951,700
Aug 13, 201818.7218.9518.4218.7218.721,145,200
Aug 10, 201818.7919.0218.4518.5918.591,081,200
Aug 09, 201819.4619.4618.3618.8218.821,409,700
Aug 08, 201819.1919.6518.8418.9018.901,342,700
Aug 07, 201819.1919.6018.8919.5119.511,583,600
Aug 06, 201818.2519.0518.2519.0319.031,669,800
Aug 03, 201817.8018.6417.8018.6018.601,276,400
Aug 02, 201817.8018.2817.4318.2418.242,203,700
Aug 01, 201818.5219.3017.8517.9417.942,565,600
Jul 31, 201818.9018.9318.2918.5218.521,550,200
Jul 30, 201818.1418.5218.0018.3118.31918,900
Jul 27, 201817.6018.2917.5918.2318.231,054,700
Jul 26, 201817.5017.8517.3417.6017.601,622,800
Jul 25, 201817.4718.0317.3517.4917.492,320,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...