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
2016-09-26 49.49 49.49 48.34 48.5699 55,035
2016-09-23 51.20 51.33 49.52 49.62 82,586
2016-09-22 50.50 51.31 50.24 51.04 45,064
2016-09-21 49.94 50.82 49.16 50.58 48,120
2016-09-20 49.88 50.08 49.32 49.78 73,372
2016-09-19 50.72 50.72 49.12 49.75 70,068
2016-09-16 47.97 50.15 47.77 49.55 75,720
2016-09-15 47.74 48.43 46.93 48.40 42,213
2016-09-14 47.05 48.26 47.05 47.64 67,432
2016-09-13 47.12 47.39 46.10 47.18 69,582
2016-09-12 44.94 47.84 44.94 47.74 50,685
2016-09-09 46.55 47.07 45.40 45.49 54,019
2016-09-08 47.55 47.93 47.18 47.45 45,891
2016-09-07 46.62 47.83 46.62 47.55 51,325
2016-09-06 45.38 46.75 45.24 46.70 85,641
2016-09-02 45.32 45.48 44.59 45.08 60,706
2016-09-01 43.77 44.79 43.68 44.79 38,981
2016-08-31 44.00 44.07 43.70 43.79 44,912
2016-08-30 44.75 44.89 43.77 43.96 79,841
2016-08-29 44.65 44.77 43.77 44.46 44,932
2016-08-26 44.26 45.00 43.73 44.48 55,802
2016-08-25 44.56 44.93 43.67 44.15 73,571
2016-08-24 46.48 47.56 44.44 44.44 56,572
2016-08-23 46.06 46.85 45.60 46.47 56,627
2016-08-22 44.45 45.345 44.45 45.345 50,574
2016-08-19 45.01 45.01 43.87 44.35 46,699
2016-08-18 45.87 45.87 44.45 45.20 49,965
2016-08-17 46.78 46.78 45.08 45.23 55,873
2016-08-16 47.82 47.8801 46.68 46.68 38,871
2016-08-15 46.84 48.20 46.84 48.08 43,799

» More Alkermes Stock Price History