AKORN Historical Stock Price

Below is the stock price history for Akorn AKRX. Data is recorded each day for the historical open, high, low, close and volume. The Akorn stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Akorn Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-17 7.03 7.26 6.87 7.135 289,347
2018-10-16 6.47 6.68 6.39 6.68 144,200
2018-10-15 6.30 6.31 6.15 6.255 158,428
2018-10-12 6.07 6.24 6.06 6.20 170,866
2018-10-11 6.40 6.41 6.20 6.33 176,463
2018-10-10 6.33 6.45 6.23 6.425 290,766
2018-10-09 6.46 6.65 6.445 6.465 162,896
2018-10-08 6.025 6.56 6.02 6.335 241,125
2018-10-05 6.12 6.16 5.875 5.99 270,622
2018-10-04 5.61 6.10 5.61 5.99 590,591
2018-10-03 5.40 5.74 5.375 5.665 310,027
2018-10-02 5.36 5.69 5.335 5.635 447,780
2018-10-01 6.00 6.00 5.345 5.345 1,417,717
2018-09-28 13.08 13.23 12.965 12.965 100,795
2018-09-27 13.02 13.20 13.00 13.105 106,267
2018-09-26 12.97 13.17 12.95 13.035 130,467
2018-09-25 12.90 13.10 12.82 12.82 96,172
2018-09-24 13.30 13.30 12.95 13.08 114,675
2018-09-21 13.12 13.28 12.97 13.23 228,789
2018-09-20 13.26 13.37 13.21 13.22 111,627
2018-09-19 13.41 13.49 13.27 13.375 44,212
2018-09-18 13.30 13.46 13.22 13.39 192,725
2018-09-17 13.70 13.72 13.22 13.255 147,107
2018-09-14 13.62 13.77 13.52 13.745 80,267
2018-09-13 14.04 14.17 13.22 13.605 195,826
2018-09-12 13.48 14.17 13.48 14.04 172,001
2018-09-11 13.95 14.02 13.48 13.58 306,571
2018-09-10 14.67 14.67 13.70 14.055 327,608
2018-09-07 14.66 15.35 14.66 14.765 176,128
2018-09-06 15.51 15.51 14.63 14.84 206,780

» More Akorn Stock Price History

To see other companies like Akorn (AKRX), view our stock market today for news, and other data.