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
2019-08-23 2.78 2.81 2.70 2.71 84,416
2019-08-22 2.74 2.78 2.69 2.765 50,429
2019-08-21 2.65 2.685 2.555 2.665 76,182
2019-08-20 2.87 2.87 2.775 2.785 40,601
2019-08-19 2.795 2.965 2.795 2.855 67,038
2019-08-16 2.68 2.82 2.66 2.695 70,810
2019-08-15 2.40 2.535 2.40 2.535 103,207
2019-08-14 2.675 2.73 2.605 2.605 89,714
2019-08-13 2.97 2.97 2.81 2.815 40,868
2019-08-12 2.915 3.005 2.91 2.965 30,258
2019-08-09 3.075 3.075 2.94 3.015 42,110
2019-08-08 3.09 3.22 3.09 3.185 36,901
2019-08-07 2.99 3.11 2.98 3.085 56,371
2019-08-06 3.11 3.12 2.95 2.995 76,581
2019-08-05 3.29 3.30 3.12 3.13 67,906
2019-08-02 3.60 3.60 3.405 3.465 62,731
2019-08-01 3.81 3.83 3.52 3.66 115,207
2019-07-31 3.75 3.85 3.69 3.765 88,884
2019-07-30 3.66 3.77 3.61 3.685 62,166
2019-07-29 3.42 3.57 3.37 3.50 81,706
2019-07-26 3.50 3.53 3.46 3.485 27,778
2019-07-25 3.64 3.64 3.455 3.455 44,437
2019-07-24 3.71 3.75 3.625 3.695 19,155
2019-07-23 3.76 3.76 3.62 3.62 50,511
2019-07-22 3.84 3.84 3.745 3.775 37,917
2019-07-19 3.86 3.87 3.78 3.825 22,356
2019-07-18 4.02 4.02 3.795 3.86 44,659
2019-07-17 4.16 4.18 4.12 4.135 30,403
2019-07-16 4.36 4.43 4.175 4.175 40,933
2019-07-15 4.34 4.39 4.32 4.34 33,452

» More Akorn Stock Price History

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