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
2017-11-24 50.02 51.17 50.02 51.00 34,797
2017-11-22 49.56 50.27 49.40 50.18 50,985
2017-11-21 48.10 49.53 47.73 49.53 48,509
2017-11-20 48.27 48.27 47.67 47.74 33,349
2017-11-17 47.67 48.37 47.67 48.37 48,570
2017-11-16 48.06 48.86 47.73 47.73 45,944
2017-11-15 47.70 49.10 46.92 48.29 47,785
2017-11-14 48.71 48.96 47.59 47.70 66,498
2017-11-13 47.82 49.60 47.82 49.17 52,138
2017-11-10 47.77 47.93 46.88 47.77 39,268
2017-11-09 47.99 48.13 47.61 48.01 39,345
2017-11-08 47.28 48.16 47.28 47.96 38,553
2017-11-07 48.65 48.65 47.36 47.59 48,075
2017-11-06 51.245 51.245 48.66 48.76 85,563
2017-11-03 48.74 50.64 48.68 50.64 42,741
2017-11-02 48.81 49.13 48.64 48.72 57,027
2017-11-01 49.00 49.00 48.64 48.79 68,345
2017-10-31 48.85 49.28 48.41 48.65 51,239
2017-10-30 49.65 49.65 48.85 48.88 101,343
2017-10-27 54.94 55.82 49.72 49.72 103,367
2017-10-26 48.07 54.87 47.96 54.87 248,672
2017-10-25 50.71 50.93 49.41 49.58 56,435
2017-10-24 49.71 50.48 49.30 50.27 60,248
2017-10-23 50.58 50.58 49.80 49.80 63,870
2017-10-20 50.64 50.79 50.16 50.51 26,902
2017-10-19 51.20 51.35 50.29 50.56 26,868
2017-10-18 51.75 51.79 50.91 51.05 38,741
2017-10-17 50.63 51.71 50.56 51.47 34,988
2017-10-16 50.20 50.74 50.07 50.64 44,589
2017-10-13 50.12 50.51 50.12 50.28 21,625

» More Alkermes Stock Price History

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