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
2016-02-05 33.34 33.34 31.15 32.12 121,297
2016-02-04 33.25 34.46 32.57 33.33 66,742
2016-02-03 33.59 33.59 31.41 33.28 101,749
2016-02-02 32.12 33.30 31.73 33.06 94,179
2016-02-01 31.80 33.06 31.77 32.78 69,549
2016-01-29 30.20 31.86 29.73 31.86 79,876
2016-01-28 32.47 32.50 30.46 30.63 47,718
2016-01-27 34.73 35.03 32.22 32.35 49,047
2016-01-26 35.96 36.19 34.18 34.70 59,042
2016-01-25 35.48 37.63 35.21 35.94 121,819
2016-01-22 34.00 36.19 32.49 36.19 312,284
2016-01-21 39.23 39.81 33.76 33.81 438,291
2016-01-20 58.68 61.49 55.95 60.50 76,659
2016-01-19 63.07 63.23 58.81 59.67 62,325
2016-01-15 62.38 63.00 60.53 62.33 88,636
2016-01-14 64.06 65.49 61.53 64.73 73,386
2016-01-13 68.50 68.74 63.71 64.02 78,627
2016-01-12 70.88 73.18 65.98 68.06 143,522
2016-01-11 71.69 71.69 66.81 68.76 81,576
2016-01-08 72.82 73.26 70.60 71.19 46,730
2016-01-07 74.01 74.01 70.79 72.16 59,829
2016-01-06 74.55 76.70 73.75 75.02 96,162
2016-01-05 74.52 76.32 74.52 75.26 69,834
2016-01-04 77.79 77.79 72.25 74.72 106,888
2015-12-31 78.16 80.21 78.16 79.49 27,929
2015-12-30 78.27 79.48 77.66 78.75 20,994
2015-12-29 80.50 80.50 77.80 78.76 29,844
2015-12-28 78.97 80.58 78.93 80.23 20,648
2015-12-24 78.94 79.43 78.61 79.15 29,599
2015-12-23 76.58 78.96 76.22 78.75 18,341

» More Alkermes Stock Price History