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
2014-12-19 57.43 58.98 56.96 58.94 110,224
2014-12-18 56.81 57.63 56.37 57.63 42,386
2014-12-17 53.39 55.87 53.16 55.87 57,620
2014-12-16 52.70 54.46 52.38 52.38 48,129
2014-12-15 54.40 54.46 52.54 53.41 35,690
2014-12-12 55.34 55.34 54.40 54.50 34,658
2014-12-11 55.80 57.03 55.53 55.56 20,032
2014-12-10 56.435 56.61 55.30 55.30 40,283
2014-12-09 57.03 57.32 56.44 56.66 90,726
2014-12-08 58.25 59.61 57.87 58.47 54,831
2014-12-05 56.73 58.11 56.73 57.47 28,892
2014-12-04 57.07 57.13 56.39 56.64 47,365
2014-12-03 56.05 57.10 55.27 57.03 25,687
2014-12-02 55.04 56.16 55.04 56.04 36,813
2014-12-01 54.60 55.14 53.74 55.01 59,645
2014-11-28 55.54 56.075 54.70 54.96 34,663
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

» More Alkermes Stock Price History