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
2014-09-19 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
2014-09-12 44.52 44.75 44.12 44.34 68,097
2014-09-11 44.00 44.60 43.85 44.60 60,689
2014-09-10 43.05 44.18 42.79 44.15 55,942
2014-09-09 42.55 43.10 42.43 42.70 49,763
2014-09-08 42.285 42.78 42.20 42.62 46,461
2014-09-05 42.38 42.68 41.34 42.45 61,403
2014-09-04 44.61 44.61 42.66 42.79 65,569
2014-09-03 44.55 44.80 43.90 43.98 62,752
2014-09-02 45.15 45.18 43.91 44.09 75,354
2014-08-29 44.56 45.01 44.40 44.76 31,292
2014-08-28 45.13 45.47 44.495 44.50 18,991
2014-08-27 45.43 45.46 44.98 45.42 46,467
2014-08-26 44.59 45.64 44.55 45.11 37,032
2014-08-25 43.51 44.53 43.51 44.16 30,654
2014-08-22 42.97 43.33 42.54 43.23 37,729
2014-08-21 44.00 44.04 42.81 43.15 34,414
2014-08-20 44.03 44.34 43.63 44.20 35,157
2014-08-19 43.96 44.46 43.82 44.06 44,525
2014-08-18 43.87 44.25 43.68 43.93 70,511
2014-08-15 43.62 43.62 42.29 42.93 75,513
2014-08-14 42.11 43.93 42.11 43.38 100,001
2014-08-13 41.94 42.295 41.06 42.26 70,569
2014-08-12 41.555 42.11 41.33 41.50 65,642
2014-08-11 42.055 42.055 41.46 41.83 64,412
2014-08-08 41.82 42.06 41.55 41.92 20,014

» More Alkermes Stock Price History