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
2014-04-17 44.95 45.71 44.06 44.11 96,067
2014-04-16 43.205 45.11 42.64 45.05 175,806
2014-04-15 41.60 43.24 41.04 42.86 162,044
2014-04-14 42.21 42.82 40.61 41.31 189,912
2014-04-11 42.73 43.80 41.675 41.97 149,034
2014-04-10 46.55 46.55 42.44 43.30 205,439
2014-04-09 43.04 45.21 42.73 45.21 154,732
2014-04-08 45.00 45.25 41.82 42.15 400,182
2014-04-07 41.07 42.44 40.33 41.17 176,359
2014-04-04 44.51 44.59 40.64 41.53 204,693
2014-04-03 46.42 46.51 43.69 44.45 228,230
2014-04-02 46.27 47.10 45.78 46.7775 311,651
2014-04-01 44.35 45.74 44.35 45.17 216,992
2014-03-31 42.42 44.1225 42.32 44.09 131,608
2014-03-28 42.79 42.84 41.53 41.95 150,409
2014-03-27 43.30 43.37 42.425 43.25 101,917
2014-03-26 44.57 44.72 43.28 43.28 87,759
2014-03-25 44.24 44.41 43.15 43.67 87,843
2014-03-24 44.50 44.75 43.07 43.97 270,256
2014-03-21 45.54 46.71 45.29 46.34 287,788
2014-03-20 47.00 47.94 46.90 47.53 139,193
2014-03-19 47.13 47.18 46.69 46.88 144,735
2014-03-18 46.53 46.71 46.43 46.68 112,129
2014-03-17 46.80 46.84 45.63 45.81 75,139
2014-03-14 46.24 46.24 45.56 45.58 104,664
2014-03-13 46.68 46.82 45.04 45.26 128,515
2014-03-12 46.55 47.14 46.41 46.81 148,408
2014-03-11 47.19 47.50 45.90 46.28 135,972
2014-03-10 46.42 46.45 45.56 45.93 148,679
2014-03-07 46.63 46.63 45.16 46.32 137,564

» More Alkermes Stock Price History