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
2014-10-24 45.38 46.26 45.33 45.92 43,330
2014-10-23 44.97 45.83 44.95 45.21 91,839
2014-10-22 44.08 44.75 43.65 44.62 53,248
2014-10-21 43.89 44.14 43.15 43.72 65,756
2014-10-20 43.08 43.83 42.87 43.14 43,787
2014-10-17 42.50 43.785 42.39 43.09 71,265
2014-10-16 40.43 42.71 40.43 41.95 82,118
2014-10-15 41.18 41.75 39.52 41.15 65,571
2014-10-14 40.70 42.45 39.54 42.45 144,007
2014-10-13 40.30 40.45 38.50 40.25 154,404
2014-10-10 41.25 41.86 40.26 40.26 37,418
2014-10-09 42.24 42.61 41.38 41.55 46,819
2014-10-08 41.08 42.46 40.76 42.41 42,638
2014-10-07 41.41 41.80 40.895 41.09 52,872
2014-10-06 42.14 42.31 41.53 41.90 51,672
2014-10-03 41.29 42.03 41.16 42.03 58,974
2014-10-02 41.23 41.43 39.92 41.135 76,961
2014-10-01 42.67 42.67 41.06 41.44 58,624
2014-09-30 43.59 43.64 42.61 42.90 58,443
2014-09-29 42.94 44.31 42.77 43.73 39,689
2014-09-26 43.25 43.26 42.24 43.25 48,585
2014-09-25 45.53 45.57 42.79 42.83 105,164
2014-09-24 45.32 45.73 44.90 45.16 110,756
2014-09-23 44.67 45.62 44.67 45.26 50,670
2014-09-22 46.45 46.45 44.58 45.36 79,378
2014-09-19 46.32 46.76 46.26 46.73 80,550
2014-09-18 45.42 46.18 45.37 46.05 51,960
2014-09-17 44.53 45.40 44.53 45.15 99,300
2014-09-16 43.815 44.55 43.53 44.53 39,571
2014-09-15 44.50 44.50 43.53 43.75 65,483

» More Alkermes Stock Price History