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
2015-09-01 60.31 63.03 59.11 59.67 70,863
2015-08-31 63.12 63.47 59.50 59.69 45,992
2015-08-28 60.65 63.10 60.65 63.07 50,566
2015-08-27 60.01 62.14 59.78 60.97 51,946
2015-08-26 58.77 60.02 56.41 60.02 65,848
2015-08-25 59.25 60.84 57.52 57.63 52,196
2015-08-24 53.40 59.83 53.40 56.99 48,845
2015-08-21 60.31 63.00 60.16 60.56 59,184
2015-08-20 65.39 66.01 62.97 62.97 26,207
2015-08-19 67.46 67.46 65.54 66.19 22,128
2015-08-18 68.23 69.15 67.67 67.67 22,291
2015-08-17 64.56 68.21 64.56 68.19 36,221
2015-08-14 68.28 68.28 64.10 65.79 61,149
2015-08-13 67.40 69.20 67.40 68.38 17,204
2015-08-12 66.64 68.19 64.185 67.87 37,690
2015-08-11 67.26 68.46 67.14 68.00 40,191
2015-08-10 68.38 69.28 67.48 67.73 33,103
2015-08-07 66.75 67.98 65.58 67.21 41,495
2015-08-06 72.07 72.07 67.27 67.77 60,225
2015-08-05 71.69 72.72 71.51 72.22 49,535
2015-08-04 70.75 70.75 69.53 70.26 28,699
2015-08-03 69.84 71.10 69.52 70.23 26,793
2015-07-31 68.59 70.61 68.38 69.92 35,297
2015-07-30 66.10 67.875 65.24 67.63 46,546
2015-07-29 69.22 69.22 66.97 68.49 48,073
2015-07-28 67.42 69.71 67.22 69.37 55,323
2015-07-27 67.01 67.27 65.13 66.93 48,669
2015-07-24 68.46 69.72 67.60 67.82 61,932
2015-07-23 70.53 70.59 68.55 68.98 44,345
2015-07-22 68.24 70.815 68.24 70.29 37,382

» More Alkermes Stock Price History