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
2020-05-29 0.1881 0.1885 0.167 0.167 687,087
2020-05-28 0.1881 0.1969 0.181 0.1826 436,304
2020-05-27 0.1858 0.2056 0.1858 0.193 1,026,612
2020-05-26 0.193 0.229 0.193 0.206 1,112,031
2020-05-22 0.1756 0.1863 0.1709 0.1742 793,347
2020-05-21 0.2062 0.208 0.1739 0.185 1,738,926
2020-05-20 0.2694 0.285 0.2652 0.2811 252,762
2020-05-19 0.2812 0.2819 0.267 0.267 177,620
2020-05-18 0.2718 0.2849 0.268 0.2755 479,727
2020-05-15 0.2865 0.2888 0.2754 0.2802 452,457
2020-05-14 0.2604 0.2838 0.2604 0.2711 399,354
2020-05-13 0.2801 0.2877 0.2659 0.2796 520,261
2020-05-12 0.331 0.3399 0.3134 0.3162 1,345,712
2020-05-11 0.2551 0.2613 0.2492 0.255 446,680
2020-05-08 0.2541 0.261 0.2378 0.245 905,776
2020-05-07 0.2324 0.2334 0.2196 0.2196 389,306
2020-05-06 0.2388 0.2484 0.2305 0.2322 484,043
2020-05-05 0.2674 0.2674 0.2475 0.2492 554,316
2020-05-04 0.2782 0.2782 0.2551 0.2583 903,651
2020-05-01 0.27 0.29 0.235 0.2541 2,227,394
2020-04-30 0.2219 0.246 0.2009 0.2021 1,402,056
2020-04-29 0.248 0.2559 0.2451 0.2455 450,719
2020-04-28 0.2744 0.275 0.2449 0.2599 1,038,935
2020-04-27 0.2834 0.3069 0.2795 0.2943 439,827
2020-04-24 0.28 0.301 0.275 0.2801 912,129
2020-04-23 0.256 0.2654 0.2551 0.2581 601,186
2020-04-22 0.29 0.2999 0.2861 0.29 514,914
2020-04-21 0.3046 0.31 0.2901 0.3029 496,107
2020-04-20 0.3608 0.3797 0.323 0.3254 1,370,684
2020-04-17 0.3803 0.41 0.2975 0.3614 2,644,999

» More Akorn Stock Price History

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