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
2015-02-27 71.64 72.02 69.85 70.20 210,634
2015-02-26 71.19 71.96 69.77 71.185 95,374
2015-02-25 69.69 72.54 69.14 71.07 183,404
2015-02-24 69.76 70.96 67.51 70.96 237,056
2015-02-23 73.49 74.93 73.44 73.64 97,291
2015-02-20 72.20 73.18 71.745 73.18 63,801
2015-02-19 72.68 73.06 71.26 71.97 56,653
2015-02-18 70.97 72.64 70.12 72.64 93,497
2015-02-17 71.45 71.52 70.15 70.72 104,291
2015-02-13 73.68 73.68 70.005 71.35 87,342
2015-02-12 71.73 73.305 69.91 73.27 109,762
2015-02-11 69.92 71.73 69.37 70.53 59,677
2015-02-10 67.95 70.32 67.39 69.63 122,477
2015-02-09 69.14 69.14 65.99 66.51 101,146
2015-02-06 70.07 71.015 68.96 69.545 49,712
2015-02-05 70.29 70.48 69.26 70.18 55,541
2015-02-04 67.93 69.46 67.23 69.14 129,729
2015-02-03 72.41 72.41 66.41 69.23 174,711
2015-02-02 72.33 73.52 70.35 72.53 55,642
2015-01-30 72.04 73.61 71.54 72.27 69,021
2015-01-29 71.20 72.29 70.78 72.11 54,469
2015-01-28 71.74 72.44 70.20 71.40 56,088
2015-01-27 70.50 71.16 70.28 70.68 35,298
2015-01-26 69.17 71.69 69.14 71.31 32,403
2015-01-23 69.00 69.67 68.73 69.67 36,005
2015-01-22 69.08 69.26 67.85 69.02 62,727
2015-01-21 69.92 70.53 68.15 68.62 57,632
2015-01-20 69.95 71.12 68.61 70.75 71,715
2015-01-16 65.33 70.22 65.33 69.96 93,241
2015-01-15 68.34 68.34 65.635 65.69 88,683

» More Alkermes Stock Price History