AKRX

Akorn, Inc. Historical Stock Prices

$40
*  
2.21
5.24%
Get AKRX Alerts
*Delayed - data as of May 5, 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 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  42.05  42.23  39.57  40 3,770,846
05/05/2015 42.05 42.23 39.57 40 3,770,696
05/04/2015 42.9 43.67 41.92 42.21 1,689,196
05/01/2015 41.67 43.09 41.59 43 1,839,098
04/30/2015 43.16 43.7 41.26 41.64 2,678,950
04/29/2015 44.28 44.63 42.77 43.51 2,483,518
04/28/2015 43.21 45.46 43 44.76 4,151,257
04/27/2015 47 47.48 42.68 43.1 15,285,970
04/24/2015 56.06 57.1 55.041 55.24 1,733,594
04/23/2015 53.9 55.96 53.28 55.92 1,595,795
04/22/2015 55.56 56.4 53.69 53.7 1,838,963
04/21/2015 55 56.38 54.6 55.39 2,719,529
04/20/2015 53.7 54.66 52.61 54.66 1,485,777
04/17/2015 52.76 53.45 51.17 53.23 1,806,396
04/16/2015 52.37 53.28 52.2 53.16 957,554
04/15/2015 52.53 52.89 52.06 52.61 1,337,567
04/14/2015 51.49 52.13 50.7 51.85 926,478
04/13/2015 52.76 52.78 50.871 51.36 1,821,304
04/10/2015 51.56 52.78 51.35 52.74 1,941,208
04/09/2015 49.8 51.58 49.63 51.43 1,915,661
04/08/2015 48.18 50.26 47.55 49.76 2,607,604
04/07/2015 47.35 48.97 47.25 47.73 1,204,677
04/06/2015 46.59 47.75 46.4061 47.37 1,066,313
04/02/2015 47.46 47.93 46.8 47.24 1,884,938
04/01/2015 47.28 47.47 45.59 47.4 1,378,698
03/31/2015 48 48.19 47.19 47.51 1,100,053
03/30/2015 48.61 48.94 47.73 48.08 1,565,051
03/27/2015 46.5 48.95 46.33 48.48 1,994,962
03/26/2015 44.48 47.1 44.01 46.27 1,745,523
03/25/2015 48.33 48.64 45.6 45.66 1,799,092
03/24/2015 49.11 50.34 48.1 48.16 1,476,916
03/23/2015 48.9 49.27 47.82 48.98 1,398,105
03/20/2015 49.88 50.46 48.284 49.03 2,517,759
03/19/2015 48.04 49.7 47.36 49.44 2,997,637
03/18/2015 47.32 49.42 46.77 48.15 5,629,576
03/17/2015 42.99 44.22 42.62 43.84 2,287,264
03/16/2015 41.5 43.59 41.34 43.22 2,895,583
03/13/2015 43.08 45.16 41.18 41.28 4,843,342
03/12/2015 47.39 47.4 41.26 43.38 6,921,533
03/11/2015 46.13 47.4 46.12 47.01 2,304,842
03/10/2015 46.59 46.8 43.06 45.44 9,047,884
03/09/2015 49.83 52.02 49.7399 51.84 1,574,983
03/06/2015 50.79 50.95 49.02 49.83 1,255,285
03/05/2015 51.65 52.2 50.48 50.88 1,448,268
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?