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
2017-09-21 50.55 50.89 50.22 50.39 21,804
2017-09-20 50.61 50.85 50.00 50.64 42,757
2017-09-19 52.18 52.18 50.49 50.57 50,110
2017-09-18 51.97 52.36 51.72 51.97 34,931
2017-09-15 52.35 52.79 51.59 52.00 28,567
2017-09-14 52.15 52.59 51.06 52.32 43,704
2017-09-13 52.93 53.31 52.07 52.32 54,301
2017-09-12 52.74 54.00 52.74 53.27 90,227
2017-09-11 50.90 52.32 50.90 52.32 64,399
2017-09-08 50.00 50.61 49.99 50.48 51,319
2017-09-07 49.81 50.74 49.04 50.47 38,793
2017-09-06 49.67 50.11 49.67 49.79 30,424
2017-09-05 49.51 49.79 48.98 49.36 45,977
2017-09-01 50.77 50.85 49.70 49.77 50,198
2017-08-31 49.49 50.83 49.49 50.83 55,200
2017-08-30 49.27 49.81 49.04 49.49 27,330
2017-08-29 49.67 49.74 49.01 49.18 41,666
2017-08-28 50.62 50.62 50.00 50.13 46,772
2017-08-25 50.35 50.79 50.18 50.50 37,750
2017-08-24 50.31 50.56 50.30 50.45 48,211
2017-08-23 49.87 50.71 49.62 50.33 25,549
2017-08-22 50.74 50.81 50.09 50.14 45,795
2017-08-21 51.00 51.11 50.51 50.72 27,245
2017-08-18 50.92 51.26 50.43 50.96 28,976
2017-08-17 51.28 51.61 50.97 50.97 33,577
2017-08-16 51.59 51.83 51.52 51.52 20,614
2017-08-15 51.65 51.78 51.51 51.63 47,490
2017-08-14 52.14 52.14 51.56 51.57 41,352
2017-08-11 51.78 52.08 51.59 51.84 31,713
2017-08-10 52.26 52.55 51.29 51.73 30,430

» More Alkermes Stock Price History

To see other companies like Alkermes (ALKS), view our stock market today for news, and other data.