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
2013-05-22	31.74	32.935	31.41	31.74	137,283
2013-05-21	30.60	32.33	30.42	31.97	150,930
2013-05-20	31.75	33.04	31.00	31.005	270,268
2013-05-17	30.24	31.78	29.93	31.70	145,810
2013-05-16	31.06	31.06	30.19	30.39	101,650
2013-05-15	31.20	31.40	30.95	31.155	60,702
2013-05-14	31.38	31.77	31.29	31.36	158,104
2013-05-13	31.13	31.77	31.10	31.485	185,234
2013-05-10	29.82	31.34	29.79	31.205	141,368
2013-05-09	29.72	30.19	29.72	29.87	187,014
2013-05-08	29.65	30.11	29.43	29.84	193,817
2013-05-07	29.65	30.01	29.52	29.77	161,604
2013-05-06	29.87	29.98	29.30	29.84	108,268
2013-05-03	30.16	30.59	29.83	29.87	114,259
2013-05-02	29.53	30.24	29.53	29.90	170,980
2013-05-01	30.55	30.61	29.44	29.49	360,149
2013-04-30	30.89	31.11	30.34	30.60	224,779
2013-04-29	31.40	31.62	30.98	31.16	171,499
2013-04-25	31.49	32.325	31.49	31.92	174,361
2013-04-24	31.46	32.01	31.28	31.28	259,263
2013-04-23	31.04	32.29	31.04	31.72	184,198
2013-04-22	30.51	31.37	30.51	30.99	381,542
2013-04-19	29.00	31.57	29.00	31.27	258,715
2013-04-18	29.27	30.75	28.46	29.21	425,110
2013-04-17	28.25	30.28	27.50	29.68	929,398
2013-04-16	24.74	25.64	24.64	25.59	238,046
2013-04-15	24.89	25.03	24.26	24.48	336,198
2013-04-12	24.26	25.21	24.26	25.00	317,165
2013-04-11	23.73	24.39	23.71	24.32	194,367
2013-04-10	23.20	23.80	23.11	23.80	157,801

» More Alkermes Stock Price History