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
2019-04-22 3.08 3.08 2.95 2.97 152,558
2019-04-18 2.84 2.87 2.70 2.76 151,477
2019-04-17 3.00 3.00 2.865 2.94 62,624
2019-04-16 2.97 3.075 2.89 3.065 93,967
2019-04-15 3.09 3.09 3.005 3.035 87,956
2019-04-12 3.09 3.16 2.995 3.035 98,367
2019-04-11 3.175 3.20 3.125 3.125 28,428
2019-04-10 3.33 3.36 3.22 3.22 71,084
2019-04-09 3.38 3.40 3.335 3.335 50,494
2019-04-08 3.395 3.43 3.33 3.385 52,944
2019-04-05 3.405 3.43 3.305 3.325 77,427
2019-04-04 3.46 3.50 3.40 3.42 66,171
2019-04-03 3.46 3.51 3.395 3.415 42,298
2019-04-02 3.49 3.49 3.345 3.375 68,943
2019-04-01 3.57 3.62 3.47 3.575 81,148
2019-03-29 3.51 3.53 3.45 3.52 44,407
2019-03-28 3.29 3.39 3.26 3.38 53,542
2019-03-27 3.345 3.345 3.225 3.275 63,519
2019-03-26 3.45 3.46 3.29 3.32 43,473
2019-03-25 3.38 3.45 3.345 3.44 65,302
2019-03-22 3.42 3.52 3.37 3.49 81,456
2019-03-21 3.52 3.52 3.385 3.385 54,669
2019-03-20 3.57 3.60 3.485 3.505 43,377
2019-03-19 3.50 3.62 3.48 3.58 82,699
2019-03-18 3.36 3.445 3.33 3.445 100,949
2019-03-15 3.58 3.58 3.38 3.38 88,819
2019-03-14 3.66 3.81 3.645 3.685 113,415
2019-03-13 3.75 3.78 3.515 3.52 201,826
2019-03-12 3.71 4.15 3.675 3.675 709,585
2019-03-11 3.70 3.87 3.70 3.72 171,930

» More Akorn Stock Price History

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