NASDAQ, AKRX End of Day and Historical Stock Data [Akorn Inc]

AKRX

Akorn Inc

08/18/2017

LAST: 31.98	CHANGE: 0.62	OPEN: 32.42	HIGH: 32.50	ASK: 31.86	VOLUME: 8,063,500
LAST: 31.98	CHANGE(%): 1.90	PREV: 32.60	LOW: 31.82	BID: 23.51	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08/18/17	32.42	32.50	31.82	31.98	8,063,500
08/17/17	33.30	33.38	32.51	32.60	7,720,500
08/16/17	33.33	33.36	33.18	33.30	1,500,100
08/15/17	33.34	33.36	33.33	33.34	922,300
08/14/17	33.32	33.38	33.31	33.34	2,152,200
08/11/17	33.35	33.40	33.30	33.31	1,781,700
08/10/17	33.37	33.42	33.30	33.32	5,344,700
08/09/17	33.40	33.50	33.31	33.36	5,555,600
08/08/17	33.46	33.48	33.35	33.40	1,974,600
08/07/17	33.43	33.54	33.40	33.47	1,748,400

COMPANY PROFILE

NASDAQ, AKRX - Akorn Inc

We manufacture and market diagnostic and therapeutic pharmaceuticals in specialty areas such as ophthalmology, rheumatology, anesthesia and antidotes, among others. Our customers include physicians, optometrists, hospitals, wholesalers, group purchasing organizations and other pharmaceutical companies. We are a Louisiana corporation founded in 1971 in Abita Springs, Louisiana. In 1997, we relocated our headquarters and certain operations to Illinois. We have a wholly owned subsidiary named Akorn (New Jersey), Inc., which operates in Somerset, New Jersey and is involved in manufacturing, product development, and administrative activities related to our ophthalmic and hospital drugs & injectables segments. During the fiscal years ended December 31, 2005 and 2006 and for the nine months ended September 30, 2007, we had three reporting segments. Our reportable segments are based upon internal financial reports that disaggregate certain operating information. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Consumer Durables
Industry:	Major Pharmaceuticals
P/E Ratio:	32.3
PEG Ratio:	5.05
EPS:	0.99
DivYield:	N/A
PtB:	4.6
PtS:	3.99
EBITDA:	372.04M
Shares:	124.77M
Market Cap:	3.99B
52wk range:	17.61 - 34.00

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Feb 07, 2007
Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	6,217	-5	0.09
DJI	21,675	-76	0.35
SP500	2,426	-4	0.18
DAX	12,165	-38	0.31
FTSE	7,324	-64	0.86
NI225	19,470	-232	1.18
CAC40	5,114	-33	0.64
GLD	1,284	-3	0.25
BDI	1,200	49	4.26
HSI	27,048	-297	1.08