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
2021-05-10 22.08 22.18 21.68 21.69 137,484
2021-05-07 22.12 22.34 22.03 22.12 69,468
2021-05-06 21.915 22.02 21.53 22.02 73,030
2021-05-05 22.22 22.37 22.04 22.08 73,974
2021-05-04 22.31 22.46 22.04 22.26 89,591
2021-05-03 22.25 22.28 22.01 22.08 58,669
2021-04-30 21.79 22.10 21.76 22.01 63,778
2021-04-29 21.86 21.92 21.59 21.79 43,544
2021-04-28 22.10 22.28 21.61 21.78 54,392
2021-04-27 22.61 22.96 22.43 22.49 78,928
2021-04-26 22.35 22.90 22.29 22.48 105,159
2021-04-23 21.03 21.30 21.03 21.28 69,287
2021-04-22 20.60 21.07 20.56 20.95 47,525
2021-04-21 20.27 20.53 20.22 20.435 50,387
2021-04-20 20.35 20.46 20.17 20.19 59,345
2021-04-19 19.99 20.20 19.91 20.045 77,273
2021-04-16 19.74 19.97 19.63 19.90 46,613
2021-04-15 19.715 19.90 19.67 19.76 48,312
2021-04-14 19.75 19.82 19.19 19.27 65,184
2021-04-13 18.65 18.86 18.48 18.85 25,644
2021-04-12 18.64 18.96 18.45 18.785 71,400
2021-04-09 19.20 19.34 18.90 19.06 28,039
2021-04-08 19.11 19.25 18.865 19.035 45,878
2021-04-07 19.16 19.16 18.95 19.08 28,569
2021-04-06 19.29 19.32 19.06 19.06 18,202
2021-04-05 19.24 19.34 19.18 19.24 25,492
2021-04-02 19.12 19.12 19.12 19.12 44,098
2021-04-01 19.22 19.29 18.67 19.12 36,587
2021-03-31 18.79 18.93 18.66 18.73 50,945
2021-03-30 18.89 19.08 18.69 18.70 24,130

» More Alkermes Stock Price History

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