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
2015-04-20 62.845 62.845 61.21 61.74 47,852
2015-04-16 63.23 64.05 62.74 63.61 43,992
2015-04-15 62.79 63.37 62.04 62.85 59,977
2015-04-14 64.98 65.28 62.17 62.63 74,208
2015-04-13 63.75 65.28 63.75 64.51 99,323
2015-04-10 62.78 63.82 62.445 63.52 62,051
2015-04-09 62.91 63.85 61.57 62.53 59,997
2015-04-08 60.47 63.26 60.47 63.175 95,327
2015-04-07 60.74 62.00 60.73 60.75 88,074
2015-04-06 60.22 61.27 59.96 60.10 127,200
2015-04-02 61.36 61.36 59.34 60.125 162,245
2015-04-01 61.03 61.03 58.49 60.82 146,058
2015-03-31 61.81 61.83 60.96 61.02 70,604
2015-03-30 63.73 63.95 61.99 62.50 70,602
2015-03-27 62.58 63.67 62.55 63.33 110,071
2015-03-26 62.23 63.60 61.53 62.94 68,895
2015-03-25 64.20 64.37 62.43 62.48 95,779
2015-03-24 66.21 67.03 66.10 66.19 81,870
2015-03-23 65.89 66.52 64.95 65.24 99,636
2015-03-20 66.21 67.43 66.09 67.21 89,402
2015-03-19 66.81 68.43 66.20 68.08 68,939
2015-03-18 66.18 68.02 66.00 67.31 60,265
2015-03-17 65.42 66.82 65.04 66.42 77,168
2015-03-16 67.00 67.21 66.30 66.48 46,780
2015-03-13 68.02 68.02 65.57 66.40 62,377
2015-03-12 65.98 66.73 65.61 66.45 70,126
2015-03-11 67.11 67.40 66.43 67.245 44,802
2015-03-10 66.55 68.53 66.55 67.33 62,287
2015-03-09 67.37 68.63 67.21 68.27 73,028
2015-03-06 70.92 70.92 68.04 68.07 88,565

» More Alkermes Stock Price History