ALKERMES Historical Stock Price

Below is the stock price history for Alkermes ALKS. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Alkermes stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Alkermes Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-18	16.76	16.87	16.24	16.43	209,383
2012-05-17	18.43	18.43	16.635	16.75	416,198
2012-05-16	18.02	18.21	17.95	18.21	114,960
2012-05-15	18.04	18.18	17.9575	18.005	80,138
2012-05-14	18.02	18.22	17.815	17.98	106,161
2012-05-11	17.77	18.30	17.63	18.095	154,746
2012-05-10	17.665	17.97	17.61	17.935	128,637
2012-05-09	17.54	17.79	17.38	17.58	146,478
2012-05-08	18.33	18.33	17.66	17.79	207,729
2012-05-07	17.97	18.48	17.97	18.29	189,040
2012-05-04	18.36	18.50	17.94	18.09	253,903
2012-05-03	18.35	18.58	18.01	18.34	218,622
2012-05-02	17.48	18.39	17.45	18.38	191,615
2012-05-01	17.33	17.96	17.27	17.62	194,093
2012-04-30	17.84	17.90	17.19	17.305	230,353
2012-04-27	17.65	18.01	17.58	17.85	106,352
2012-04-26	17.78	17.79	17.46	17.66	100,257
2012-04-25	17.92	17.925	17.57	17.89	144,522
2012-04-24	17.39	17.79	17.16	17.58	165,043
2012-04-23	17.43	17.49	17.07	17.35	81,763
2012-04-20	17.41	17.70	17.20	17.56	86,108
2012-04-19	17.34	17.69	17.15	17.24	140,690
2012-04-18	17.66	17.71	17.27	17.30	91,159
2012-04-17	17.48	18.08	17.48	17.67	94,971
2012-04-16	17.69	17.69	17.21	17.47	86,394
2012-04-13	17.87	18.03	17.50	17.57	102,055
2012-04-12	17.77	18.11	17.66	17.97	150,661
2012-04-11	17.79	18.01	17.61	17.71	93,977
2012-04-10	18.03	18.19	17.60	17.62	180,495
2012-04-09	18.34	18.45	18.07	18.17	158,551

» More Alkermes Stock Price History