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
2014-11-26 53.94 55.20 53.91 54.99 57,642
2014-11-25 56.07 56.07 53.36 54.13 87,652
2014-11-24 56.40 56.55 55.85 55.90 54,294
2014-11-21 55.76 56.41 55.42 56.36 25,859
2014-11-20 54.30 55.40 53.76 55.23 40,403
2014-11-19 53.53 55.62 53.37 54.28 67,696
2014-11-18 51.83 53.42 51.83 52.87 64,748
2014-11-17 50.98 52.67 50.98 51.74 29,890
2014-11-14 52.895 52.985 51.02 51.49 37,966
2014-11-13 52.96 53.365 52.41 53.22 86,766
2014-11-12 52.83 53.10 52.38 52.97 28,195
2014-11-11 52.80 53.55 52.52 52.84 120,520
2014-11-10 50.61 52.96 50.57 52.64 55,740
2014-11-07 51.21 51.21 49.52 50.93 67,182
2014-11-06 50.20 51.61 50.07 51.01 45,609
2014-11-05 50.96 51.25 49.65 49.91 49,063
2014-11-04 50.90 51.28 50.24 50.30 45,646
2014-11-03 50.55 51.05 50.05 50.82 33,372
2014-10-31 52.48 52.48 50.49 50.52 65,558
2014-10-30 49.84 51.36 49.72 51.32 59,773
2014-10-29 47.76 49.49 47.76 49.44 130,066
2014-10-28 47.93 48.19 47.38 47.43 68,197
2014-10-27 45.61 46.52 45.52 46.52 34,151
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

» More Alkermes Stock Price History