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
2020-08-11 18.35 18.58 18.22 18.31 32,292
2020-08-10 18.38 18.69 18.16 18.56 34,105
2020-08-07 18.70 18.72 18.57 18.69 44,586
2020-08-06 18.70 18.76 18.46 18.62 53,065
2020-08-05 18.82 18.91 18.63 18.67 54,609
2020-08-04 18.55 18.77 18.43 18.65 45,313
2020-08-03 18.26 18.65 18.22 18.64 98,367
2020-07-31 17.87 18.12 17.72 17.97 107,110
2020-07-30 18.53 18.57 18.12 18.28 143,654
2020-07-29 19.31 19.82 18.86 18.86 87,291
2020-07-28 20.46 20.51 20.17 20.275 67,092
2020-07-27 20.33 20.72 20.25 20.71 66,171
2020-07-24 19.54 19.85 19.52 19.78 101,395
2020-07-23 20.20 20.23 19.67 19.67 72,242
2020-07-22 19.63 20.17 19.49 20.05 66,612
2020-07-21 19.75 19.83 19.40 19.40 59,095
2020-07-20 19.62 19.67 19.28 19.67 55,247
2020-07-17 19.52 19.97 19.49 19.55 123,465
2020-07-16 18.82 19.50 18.82 19.38 85,149
2020-07-15 19.05 19.32 19.01 19.01 127,792
2020-07-14 18.81 19.01 18.75 18.98 115,687
2020-07-13 19.78 19.91 18.99 18.99 62,050
2020-07-10 19.99 20.01 19.50 19.74 52,545
2020-07-09 20.13 20.33 19.87 20.08 60,299
2020-07-08 20.21 20.60 20.14 20.36 143,035
2020-07-07 19.95 20.39 19.95 20.095 93,703
2020-07-06 19.68 19.92 19.59 19.71 37,684
2020-07-02 19.51 19.89 19.48 19.58 21,061
2020-07-01 19.89 20.00 19.31 19.78 53,978
2020-06-30 19.24 19.52 18.88 19.52 17,709

» More Alkermes Stock Price History

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