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
2019-02-15 4.32 4.47 4.32 4.445 93,328
2019-02-14 4.28 4.36 4.28 4.345 55,436
2019-02-13 4.21 4.29 4.13 4.285 125,064
2019-02-12 4.14 4.33 4.10 4.195 137,835
2019-02-11 4.14 4.19 4.02 4.045 117,011
2019-02-08 4.24 4.24 4.00 4.115 74,631
2019-02-07 4.26 4.365 4.185 4.32 116,089
2019-02-06 4.28 4.32 4.235 4.32 80,463
2019-02-05 4.22 4.33 4.17 4.22 103,932
2019-02-04 3.88 4.19 3.88 4.155 127,636
2019-02-01 3.76 3.81 3.69 3.745 168,334
2019-01-31 4.09 4.09 3.765 3.77 159,747
2019-01-30 4.11 4.17 4.00 4.065 133,486
2019-01-29 3.94 4.17 3.94 4.125 92,047
2019-01-28 4.16 4.23 3.96 3.965 142,868
2019-01-25 4.15 4.32 4.15 4.20 128,690
2019-01-24 3.85 4.07 3.85 4.06 152,082
2019-01-23 3.72 3.885 3.72 3.87 138,844
2019-01-22 3.58 3.76 3.50 3.675 157,304
2019-01-18 3.70 3.70 3.585 3.62 102,215
2019-01-17 3.64 3.66 3.57 3.60 73,077
2019-01-16 3.90 3.90 3.665 3.665 85,350
2019-01-15 3.62 3.93 3.61 3.86 102,898
2019-01-14 3.70 3.79 3.635 3.635 152,457
2019-01-11 3.63 3.77 3.61 3.755 127,266
2019-01-10 3.56 3.74 3.545 3.595 135,751
2019-01-09 3.55 3.75 3.49 3.49 209,266
2019-01-08 4.03 4.16 3.90 3.925 140,563
2019-01-07 3.70 3.98 3.69 3.94 140,638
2019-01-04 3.63 3.72 3.59 3.695 152,426

» More Akorn Stock Price History

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