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
2014-07-28 45.08 45.08 43.87 44.17 31,357
2014-07-25 45.395 45.78 44.85 44.92 22,122
2014-07-24 45.68 46.015 45.09 45.75 33,648
2014-07-23 46.08 46.47 45.55 46.16 25,964
2014-07-22 45.52 46.50 45.18 45.39 24,373
2014-07-21 45.62 46.04 45.01 45.91 22,519
2014-07-18 44.43 46.17 44.34 46.15 72,518
2014-07-17 45.09 45.22 44.21 44.42 78,534
2014-07-16 46.84 47.02 45.12 45.26 82,279
2014-07-15 48.44 48.44 46.62 46.84 58,951
2014-07-14 48.33 49.00 47.98 48.39 47,059
2014-07-11 47.80 48.44 47.34 48.38 29,761
2014-07-10 47.70 48.67 47.50 47.82 40,265
2014-07-09 48.22 48.80 46.77 48.69 55,705
2014-07-08 48.91 48.91 47.35 47.99 49,436
2014-07-07 50.50 50.94 48.89 49.13 48,593
2014-07-03 51.77 51.77 50.75 50.98 18,944
2014-07-02 51.59 52.50 51.04 51.54 47,119
2014-07-01 50.615 51.82 50.615 51.785 45,688
2014-06-30 50.63 50.74 49.74 50.29 48,284
2014-06-27 50.35 50.84 49.21 50.84 54,889
2014-06-26 50.15 50.28 49.63 50.08 26,447
2014-06-25 50.23 50.70 49.63 50.47 50,558
2014-06-24 50.09 51.35 50.09 50.51 74,839
2014-06-23 51.00 51.78 50.42 50.49 68,039
2014-06-20 48.20 51.655 48.20 50.82 160,770
2014-06-19 47.35 48.22 46.66 48.14 70,357
2014-06-18 47.675 47.675 46.29 47.27 40,069
2014-06-17 47.20 47.69 47.045 47.045 49,970
2014-06-16 46.50 47.70 46.37 47.33 51,616

» More Alkermes Stock Price History