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
2019-07-15 23.395 23.395 22.99 23.255 62,096
2019-07-12 22.84 23.02 22.49 22.53 54,080
2019-07-11 22.78 23.13 22.57 22.96 71,360
2019-07-10 22.64 23.11 22.47 23.11 74,012
2019-07-09 22.75 22.78 22.49 22.60 55,896
2019-07-08 22.34 22.34 21.74 22.31 113,041
2019-07-05 23.27 23.27 22.505 22.64 40,530
2019-07-03 23.03 23.41 23.03 23.41 41,866
2019-07-02 22.88 22.92 22.72 22.78 75,444
2019-07-01 22.90 22.90 22.56 22.80 53,379
2019-06-28 22.25 22.54 22.22 22.54 76,841
2019-06-27 21.67 22.15 21.55 22.15 63,911
2019-06-26 21.65 21.71 21.42 21.45 39,615
2019-06-25 21.78 22.02 21.69 21.69 66,300
2019-06-24 22.26 22.26 21.68 21.68 42,798
2019-06-21 22.31 22.36 22.02 22.34 57,772
2019-06-20 22.85 22.85 22.33 22.38 62,210
2019-06-19 22.50 22.62 22.28 22.32 51,190
2019-06-18 22.36 22.55 22.21 22.21 74,061
2019-06-17 22.26 22.37 22.04 22.04 65,768
2019-06-14 22.41 22.44 21.915 21.915 41,169
2019-06-13 22.57 22.57 22.29 22.29 30,963
2019-06-12 22.53 22.71 22.44 22.58 28,799
2019-06-11 22.81 22.81 22.37 22.41 29,863
2019-06-10 23.21 23.27 22.77 22.77 34,256
2019-06-07 22.85 23.02 22.74 22.74 47,233
2019-06-06 22.84 22.99 22.65 22.71 40,319
2019-06-05 23.35 23.55 23.16 23.45 71,117
2019-06-04 23.11 23.53 23.02 23.50 75,478
2019-06-03 21.76 22.45 21.76 22.32 67,496

» More Alkermes Stock Price History

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