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

AKRX

Akorn Inc

10/18/2017

LAST: 33.18	CHANGE: 0.07	OPEN: 33.23	HIGH: 33.32	ASK: 32.20	VOLUME: 2,295,600
LAST: 33.18	CHANGE(%): 0.21	PREV: 33.25	LOW: 33.15	BID: 28.06	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
10/18/17	33.23	33.32	33.15	33.18	2,295,600
10/17/17	33.22	33.29	33.18	33.25	1,348,500
10/16/17	33.26	33.35	33.18	33.21	1,566,700
10/13/17	33.15	33.23	33.13	33.22	1,553,900
10/12/17	32.99	33.20	32.97	33.16	2,846,300
10/11/17	32.99	33.00	32.86	32.95	623,200
10/10/17	32.90	33.00	32.90	32.94	2,278,100
10/09/17	32.81	32.91	32.80	32.86	1,437,300
10/06/17	32.78	33.00	32.67	32.83	2,778,400
10/05/17	32.90	33.00	32.70	32.79	3,239,900

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:	33.16
PEG Ratio:	N/A
EPS:	0.99
DivYield:	N/A
PtB:	4.62
PtS:	4.01
EBITDA:	372.04M
Shares:	124.89M
Market Cap:	4.14B
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	6,624	1	0.01
DJI	23,158	160	0.70
SP500	2,561	2	0.07
DAX	13,043	48	0.37
FTSE	7,543	27	0.36
NI225	21,448	85	0.40
CAC40	5,384	22	0.42
GLD	1,281	-4	0.33
BDI	1,200	49	4.26
HSI	28,712	14	0.05