AKRX

Akorn, Inc. Historical Stock Prices

$39.09
*  
0.07
0.18%
Get AKRX Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading AKRX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    AKRX After Hours
 
 
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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  39.12  39.39  38.52  39.09 5,030,898
08/29/2014 38.78 39.45 38.77 39.02 774,462
08/28/2014 38.72 38.91 38.46 38.78 640,469
08/27/2014 39.24 39.28 38.5 38.9 1,391,142
08/26/2014 38.67 39.48 38.6 39.02 1,228,212
08/25/2014 38.09 38.95 37.98 38.4299 1,125,252
08/22/2014 37.52 38.06 37.25 37.74 619,418
08/21/2014 37.46 37.88 37.25 37.55 691,752
08/20/2014 37.7 37.76 37.1201 37.6 591,186
08/19/2014 38.25 38.61 37.5601 37.82 874,201
08/18/2014 36.79 38.1 36.52 37.97 1,330,408
08/15/2014 36.31 36.48 35.6 36.24 945,662
08/14/2014 37.33 37.3899 35.86 36 1,195,757
08/13/2014 35.73 36.93 35.67 36.87 1,053,349
08/12/2014 34.61 35.62 34.57 35.57 1,059,162
08/11/2014 34.48 35.39 34.1 35 1,283,260
08/08/2014 33.27 34.41 33.16 34.32 826,560
08/07/2014 34.25 34.49 33.13 33.41 2,153,340
08/06/2014 34.74 34.89 31.85 34.26 2,950,740
08/05/2014 36 37.55 33.61 34.93 3,699,534
08/04/2014 34.4 34.86 33.51 34.33 977,485
08/01/2014 33.92 34.65 33.41 34 811,132
07/31/2014 34.66 34.91 33.832 33.93 592,282
07/30/2014 34.99 35.25 34.56 34.97 468,260
07/29/2014 34.51 35.24 34.43 34.68 572,696
07/28/2014 34.31 34.62 33.66 34.45 696,601
07/25/2014 34.38 34.95 34.25 34.48 549,937
07/24/2014 34.57 35.48 34.51 34.73 792,180
07/23/2014 34.57 35.17 34.07 34.32 660,599
07/22/2014 34.4 34.81 34.17 34.48 452,127
07/21/2014 34.08 34.399 33.52 34.03 568,800
07/18/2014 33.41 34.5 33.41 34.16 642,231
07/17/2014 32.76 33.87 32.51 33.37 767,717
07/16/2014 35.34 35.34 32.67 32.93 2,034,098
07/15/2014 35.4 35.64 34.4401 35.14 892,960
07/14/2014 35 35.72 34.982 35.28 1,346,049
07/11/2014 34.3 34.83 33.915 34.63 1,362,173
07/10/2014 32.73 34.39 32.09 34.12 1,405,314
07/09/2014 32.1 33.36 32 33.11 760,688
07/08/2014 32.36 32.75 31.34 32.14 1,145,007
07/07/2014 33.78 34.12 32.26 32.6 1,298,431
07/03/2014 34.33 34.72 33.76 33.93 473,496
07/02/2014 33.78 34.83 33.5671 34.26 1,039,134
07/01/2014 34.17 37.079 34.033 34.19 4,854,172
06/30/2014 31.79 33.305 31.71 33.25 2,133,641
06/27/2014 30.51 31.89 30.33 31.71 1,483,595
06/26/2014 30.15 30.76 30.0936 30.7 565,181
06/25/2014 30.75 31.65 30.22 30.29 1,727,944
06/24/2014 29.95 31.56 29.784 30.96 1,305,608
06/23/2014 30 30.48 29.67 29.73 941,210
06/20/2014 28.26 29.93 28.098 29.77 2,279,880
06/19/2014 28.21 28.42 27.71 28.12 652,124
06/18/2014 28.41 28.48 27.52 28.05 909,888
06/17/2014 28.04 28.92 27.8542 28.58 715,725
06/16/2014 27.59 28.04 27.336 27.83 398,914
06/13/2014 27.35 28.33 27.19 27.75 621,325
06/12/2014 28.18 28.3 27.38 27.51 643,138
06/11/2014 28.14 28.62 27.83 28.15 618,726
06/10/2014 28.55 28.55 27.76 28.32 657,797
06/09/2014 28.35 28.85 28.2 28.54 591,489
06/06/2014 28.74 28.8265 28.33 28.43 485,670
06/05/2014 28.99 28.99 28.265 28.5 588,700
06/04/2014 28.22 28.8199 28.02 28.69 706,257
06/03/2014 27.81 28.46 27.8 28.33 1,155,438
06/02/2014 27.62 28.2 27.09 28.17 939,231
05/30/2014 28.61 28.7 27.645 27.97 1,003,033
05/29/2014 28.7 28.99 28.41 28.51 519,520
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?