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
2018-12-12 4.34 4.50 4.23 4.325 333,888
2018-12-11 4.47 4.47 4.19 4.32 250,323
2018-12-10 4.16 4.53 4.09 4.405 263,284
2018-12-07 5.72 5.72 3.58 4.25 1,973,288
2018-12-06 6.12 6.12 4.83 5.585 543,564
2018-12-04 6.82 6.87 6.43 6.43 161,732
2018-12-03 6.71 6.89 6.63 6.83 148,174
2018-11-30 6.89 6.895 6.54 6.855 91,793
2018-11-29 7.04 7.04 6.86 6.88 143,598
2018-11-28 7.18 7.18 6.97 7.00 117,149
2018-11-27 6.89 7.14 6.89 7.105 101,823
2018-11-26 7.08 7.14 6.90 6.90 148,651
2018-11-23 7.06 7.25 7.06 7.17 103,473
2018-11-21 6.76 7.095 6.76 7.07 105,644
2018-11-20 6.81 6.81 6.67 6.74 77,870
2018-11-19 6.80 6.83 6.68 6.77 114,344
2018-11-16 6.84 6.98 6.75 6.855 155,173
2018-11-15 6.77 6.98 6.77 6.90 119,017
2018-11-14 6.79 6.93 6.66 6.73 164,445
2018-11-13 6.77 6.93 6.66 6.79 133,737
2018-11-12 6.94 6.94 6.64 6.72 122,069
2018-11-09 6.78 6.94 6.73 6.855 175,592
2018-11-08 6.605 6.965 6.605 6.86 137,372
2018-11-07 6.65 6.74 6.35 6.605 271,933
2018-11-06 7.28 7.445 7.26 7.445 160,190
2018-11-05 7.24 7.51 7.24 7.38 190,344
2018-11-02 7.11 7.28 7.07 7.25 109,267
2018-11-01 6.80 7.225 6.78 7.18 209,143
2018-10-31 6.57 6.65 6.51 6.65 176,782
2018-10-30 6.70 6.84 6.53 6.655 222,255

» More Akorn Stock Price History

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