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
2016-04-29 40.97 41.36 39.46 39.74 88,874
2016-04-28 39.82 42.86 39.16 41.21 144,850
2016-04-27 41.77 41.85 39.81 40.64 182,729
2016-04-26 42.83 42.96 41.59 42.04 61,363
2016-04-25 42.65 43.45 41.87 42.64 65,260
2016-04-22 43.18 43.46 41.79 42.64 85,100
2016-04-21 41.95 43.21 41.77 43.21 115,068
2016-04-20 40.60 42.58 40.34 41.98 108,486
2016-04-19 40.16 40.78 39.83 40.32 95,823
2016-04-18 39.58 40.61 38.95 39.77 61,035
2016-04-15 39.45 39.66 38.855 39.62 70,537
2016-04-14 39.00 39.83 38.66 39.41 57,890
2016-04-13 38.48 38.91 37.25 38.91 87,179
2016-04-12 38.20 38.27 37.10 37.97 104,613
2016-04-11 38.87 39.23 37.53 38.30 116,224
2016-04-08 38.74 38.95 37.74 38.38 129,308
2016-04-07 38.00 38.76 36.62 38.01 114,213
2016-04-06 36.86 38.29 36.31 38.29 147,583
2016-04-05 35.93 36.57 35.60 36.37 97,686
2016-04-04 35.68 37.31 35.68 36.29 97,607
2016-04-01 34.14 35.74 33.40 35.69 91,963
2016-03-31 32.02 34.55 32.02 34.15 131,169
2016-03-30 32.78 33.46 31.98 32.22 71,588
2016-03-29 30.16 32.55 30.12 32.405 91,328
2016-03-28 31.64 31.64 30.17 30.23 61,455
2016-03-24 30.29 31.80 30.24 31.58 85,835
2016-03-23 32.45 32.60 30.98 30.98 105,290
2016-03-22 31.02 32.75 30.87 32.56 132,637
2016-03-21 31.26 31.29 30.59 30.71 118,038
2016-03-18 30.01 30.32 28.88 30.22 91,758

» More Alkermes Stock Price History