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
2019-06-18 4.38 4.48 4.35 4.48 77,434
2019-06-17 4.25 4.41 4.245 4.345 65,013
2019-06-14 4.25 4.30 4.23 4.265 53,126
2019-06-13 4.09 4.36 4.09 4.355 48,376
2019-06-12 4.07 4.12 3.98 4.09 43,949
2019-06-11 4.23 4.29 4.12 4.15 51,269
2019-06-10 4.36 4.42 4.29 4.30 72,489
2019-06-07 4.28 4.375 4.26 4.375 46,034
2019-06-06 4.225 4.41 4.225 4.31 95,200
2019-06-05 4.20 4.36 4.14 4.34 92,287
2019-06-04 4.15 4.26 4.12 4.24 48,595
2019-06-03 4.03 4.07 3.96 4.04 59,727
2019-05-31 3.85 4.11 3.85 4.08 71,287
2019-05-30 4.02 4.05 3.87 3.885 94,830
2019-05-29 3.78 4.10 3.72 4.10 280,758
2019-05-28 3.90 3.94 3.825 3.855 61,320
2019-05-24 4.18 4.20 4.05 4.05 49,443
2019-05-23 4.29 4.35 4.215 4.285 56,263
2019-05-22 4.34 4.38 4.205 4.29 69,419
2019-05-21 4.26 4.55 4.255 4.40 71,828
2019-05-20 4.10 4.25 4.08 4.195 99,770
2019-05-17 4.31 4.34 4.185 4.185 41,999
2019-05-16 4.44 4.46 4.24 4.26 55,374
2019-05-15 4.31 4.38 4.27 4.34 67,364
2019-05-14 4.15 4.37 4.15 4.325 60,877
2019-05-13 4.16 4.16 4.02 4.095 81,108
2019-05-10 4.59 4.59 4.42 4.465 135,566
2019-05-09 4.445 4.51 4.295 4.46 169,059
2019-05-08 4.32 4.815 4.28 4.60 746,281
2019-05-07 3.44 3.59 3.29 3.565 439,557

» More Akorn Stock Price History

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