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
2017-02-17 55.03 55.53 54.30 54.59 51,224
2017-02-16 56.82 57.07 55.16 55.53 55,617
2017-02-15 58.535 58.535 55.495 56.63 125,797
2017-02-14 54.40 57.58 54.40 57.19 67,826
2017-02-13 55.21 55.63 54.53 54.84 30,823
2017-02-10 54.39 55.68 54.39 55.00 41,639
2017-02-09 54.43 55.19 54.40 54.51 28,113
2017-02-08 54.36 55.00 54.17 54.50 30,373
2017-02-07 55.44 55.60 54.42 54.77 19,394
2017-02-06 54.84 55.42 54.77 55.34 13,792
2017-02-03 55.43 55.43 54.14 54.89 23,335
2017-02-02 54.56 55.46 54.17 55.28 65,655
2017-02-01 54.58 54.69 52.99 54.62 58,411
2017-01-31 51.98 54.27 51.97 54.20 66,465
2017-01-30 54.00 54.11 51.71 52.25 84,283
2017-01-27 54.77 54.96 54.15 54.31 21,648
2017-01-26 55.01 56.30 54.78 54.79 40,422
2017-01-25 55.85 55.97 55.13 55.51 25,588
2017-01-24 55.15 55.52 54.45 55.52 33,942
2017-01-23 55.94 56.37 55.11 55.70 16,196
2017-01-20 56.06 56.10 55.25 56.10 38,321
2017-01-19 55.98 56.43 55.76 56.13 62,095
2017-01-18 54.89 55.98 54.72 55.80 30,787
2017-01-17 54.85 54.85 54.07 54.38 28,872
2017-01-13 54.76 56.34 54.76 55.51 26,953
2017-01-12 53.90 55.40 53.90 54.63 38,690
2017-01-11 58.21 58.52 54.00 54.50 94,766
2017-01-10 60.19 60.51 58.42 58.50 38,273
2017-01-09 61.95 61.95 58.84 59.94 45,735
2017-01-06 59.34 60.32 59.34 59.70 30,161

» More Alkermes Stock Price History