AKRX

Akorn, Inc. Historical Stock Prices

$51.19
*  
1.86
3.77%
Get AKRX Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading AKRX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  49.10  52.47  49.01  51.19 2,573,179
03/04/2015 49.1 52.47 49.01 51.19 2,573,042
03/03/2015 51.5 51.9 47.51 49.33 6,665,790
03/02/2015 53.6 53.99 52.65 53.71 2,441,914
02/27/2015 52.93 55.86 52.62 53.81 3,505,672
02/26/2015 49.1 53.995 48.69 53.47 4,867,387
02/25/2015 47.45 47.45 46.22 46.4 2,286,031
02/24/2015 47.95 48.0774 46.83 47.36 875,428
02/23/2015 48.21 48.94 47.73 48.05 960,540
02/20/2015 47.91 48.13 47.438 48.02 813,453
02/19/2015 47.44 48.5 47.31 47.93 735,051
02/18/2015 47.72 48.63 46.76 47.63 972,533
02/17/2015 47.09 47.82 47.0001 47.74 877,087
02/13/2015 47.46 47.53 46.36 47.28 1,088,494
02/12/2015 47.41 47.88 46.73 47.53 872,753
02/11/2015 46.66 47.6199 46.5312 47.07 1,254,535
02/10/2015 47.02 47.29 45.75 46.59 1,324,661
02/09/2015 47.36 47.79 46.62 46.64 1,295,023
02/06/2015 46.65 48 46.01 47.36 1,852,024
02/05/2015 45 46.7 44.86 46.24 1,879,353
02/04/2015 43.57 44.73 42.77 44.38 1,165,364
02/03/2015 43.19 43.81 42.1 43.74 1,151,882
02/02/2015 43.37 43.46 41.81 43.03 1,341,182
01/30/2015 42.86 43.57 42.14 42.58 11,028,520
01/29/2015 43 43.34 41.74 43.215 1,297,505
01/28/2015 43.55 43.8825 43 43.01 1,476,679
01/27/2015 41.67 43.3091 41.65 43 871,829
01/26/2015 42.73 43.15 41.92 42.26 1,417,519
01/23/2015 41.69 42.67 41.57 42.35 1,042,030
01/22/2015 42.24 42.37 40.61 41.55 1,169,697
01/21/2015 43.24 43.25 41.7501 41.98 781,644
01/20/2015 43.73 44.3 42.14 43.09 1,354,261
01/16/2015 40.36 42.72 40.14 42.57 876,132
01/15/2015 41.98 42.49 40.28 40.46 1,444,484
01/14/2015 40.75 42.25 40.2201 41.74 860,304
01/13/2015 40.82 41.77 40.33 41.28 1,174,507
01/12/2015 40.82 41.28 40.08 40.51 828,145
01/09/2015 40.31 40.96 40.11 40.72 1,054,911
01/08/2015 38.66 40.56 38.66 40.28 1,386,361
01/07/2015 36.68 38.18 36.56 38.16 1,234,920
01/06/2015 37.18 37.685 35.87 36.42 935,285
01/05/2015 35.96 38.02 35.86 37.12 1,234,661
01/02/2015 36.54 36.89 35.45 36.07 953,495
12/31/2014 36.55 37.02 36.17 36.2 1,627,992
12/30/2014 36.8 37.13 36.22 36.45 651,978
12/29/2014 36.9 37.18 36.55 36.85 647,750
12/26/2014 37.85 37.85 36.3 36.91 451,765
12/24/2014 36.1 37.03 36.1 36.47 367,104
12/23/2014 37.63 37.73 35.33 36.04 1,210,119
12/22/2014 37.88 38.49 37.37 37.59 673,928
12/19/2014 38.32 38.43 37.5 38.06 1,516,474
12/18/2014 38.76 39.273 38.02 38.41 867,933
12/17/2014 37.52 38.2 36.8 38.16 1,322,947
12/16/2014 39.21 39.69 37.4 37.55 1,674,920
12/15/2014 41.7 42.11 39.4 39.72 1,577,722
12/12/2014 40.32 41.96 40.139 41.24 1,029,501
12/11/2014 40.75 41.79 40.5099 40.86 1,325,120
12/10/2014 41.51 42.5395 40.57 40.6 2,170,892
12/09/2014 39.5 41.315 39.01 41.14 2,007,724
12/08/2014 39.39 40.5 39.375 39.75 1,344,947
12/05/2014 39.3 39.5249 38.62 39.37 825,389
12/04/2014 40.18 40.46 39.06 39.28 1,226,832
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?