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. The Alkermes stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Alkermes Historical Stock Price

DateOpenHighLowCloseVolume
2017-05-22 58.18 58.27 57.65 58.27 32,262
2017-05-19 57.35 58.18 57.17 57.97 43,038
2017-05-18 57.00 58.70 57.00 57.94 57,273
2017-05-17 59.74 59.74 56.895 57.15 54,195
2017-05-16 59.34 60.49 59.33 60.46 46,954
2017-05-15 58.20 59.27 58.20 59.16 34,649
2017-05-12 57.14 58.52 56.80 58.35 20,877
2017-05-11 57.30 57.35 56.75 57.30 54,125
2017-05-10 57.14 57.81 56.77 57.64 47,618
2017-05-09 57.52 57.72 56.76 57.19 48,757
2017-05-08 59.53 59.53 57.09 57.20 55,899
2017-05-05 60.615 60.615 58.82 59.62 59,250
2017-05-04 59.00 60.40 58.90 60.37 57,898
2017-05-03 58.69 58.97 57.85 58.93 50,340
2017-05-02 59.57 60.08 58.25 58.43 89,021
2017-05-01 58.33 60.17 58.33 59.30 71,174
2017-04-28 56.55 59.07 56.55 58.35 90,986
2017-04-27 56.55 57.36 53.99 56.37 80,651
2017-04-26 57.25 57.30 56.32 57.18 40,736
2017-04-25 56.62 58.18 56.62 57.04 77,461
2017-04-24 57.33 57.33 56.03 56.74 62,067
2017-04-21 56.74 57.21 56.30 56.58 30,218
2017-04-20 56.57 56.91 55.81 56.76 20,512
2017-04-19 55.99 56.87 55.61 56.35 20,748
2017-04-18 56.36 56.38 55.24 56.04 48,548
2017-04-17 56.90 57.10 56.38 56.84 46,943
2017-04-13 56.74 57.78 56.74 57.43 20,058
2017-04-12 57.39 57.66 56.84 56.92 33,395
2017-04-11 58.09 58.16 56.65 56.78 44,800
2017-04-10 58.66 58.66 57.78 58.18 25,258

» More Alkermes Stock Price History

To see other companies like Alkermes (ALKS), view our stock market today for news, and other data.