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
2015-05-22 61.30 61.80 60.79 61.41 33,279
2015-05-21 62.46 62.84 61.11 61.83 41,612
2015-05-20 62.76 62.76 61.32 62.15 50,400
2015-05-19 60.835 62.99 60.835 62.79 142,498
2015-05-18 60.00 61.12 60.00 60.52 71,024
2015-05-15 59.85 60.36 59.35 59.96 42,139
2015-05-14 58.19 59.98 57.33 59.98 57,106
2015-05-13 59.35 59.64 58.12 58.42 59,839
2015-05-12 58.87 60.11 58.46 58.74 59,206
2015-05-11 59.52 60.35 59.205 59.55 63,359
2015-05-08 58.72 60.49 58.29 59.245 139,274
2015-05-07 56.18 56.83 55.35 56.79 75,470
2015-05-06 56.52 56.75 54.94 55.75 66,787
2015-05-05 57.13 57.13 55.48 55.76 97,756
2015-05-04 59.59 60.22 56.83 57.57 112,227
2015-05-01 55.52 59.15 55.52 59.145 139,269
2015-04-30 58.21 58.24 54.56 55.36 85,962
2015-04-29 57.39 58.18 56.56 57.29 94,599
2015-04-28 59.13 59.13 56.24 57.11 141,285
2015-04-27 62.71 62.95 57.91 58.17 120,477
2015-04-24 64.06 64.06 62.23 62.27 25,540
2015-04-23 62.73 63.56 62.32 63.50 69,200
2015-04-22 63.25 63.55 62.35 62.50 26,657
2015-04-21 62.19 62.99 61.45 62.81 44,008
2015-04-20 62.845 62.845 61.21 61.74 47,852
2015-04-16 63.23 64.05 62.74 63.61 43,992
2015-04-15 62.79 63.37 62.04 62.85 59,977
2015-04-14 64.98 65.28 62.17 62.63 74,208
2015-04-13 63.75 65.28 63.75 64.51 99,323
2015-04-10 62.78 63.82 62.445 63.52 62,051

» More Alkermes Stock Price History