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
2018-11-16 33.70 34.92 33.70 34.53 71,341
2018-11-15 33.20 34.07 33.12 33.87 51,032
2018-11-14 34.08 34.24 32.81 33.03 58,107
2018-11-13 35.61 35.61 33.82 33.855 71,319
2018-11-12 37.23 37.23 34.64 34.64 102,688
2018-11-09 38.77 39.41 37.70 37.76 64,850
2018-11-08 38.67 39.60 38.63 39.07 32,785
2018-11-07 39.21 39.86 38.78 38.84 68,173
2018-11-06 37.56 39.01 36.84 38.86 64,600
2018-11-05 37.76 38.13 36.73 37.62 73,246
2018-11-02 39.21 39.515 37.09 37.78 170,913
2018-10-31 41.36 42.00 40.65 40.91 90,981
2018-10-30 39.67 40.08 39.00 39.69 94,800
2018-10-29 42.17 42.63 39.86 40.24 56,676
2018-10-26 41.27 41.81 40.74 41.47 47,372
2018-10-25 41.05 41.97 41.05 41.77 74,170
2018-10-24 41.72 42.05 39.55 40.04 156,840
2018-10-23 37.97 40.46 37.97 40.01 89,903
2018-10-22 38.37 39.16 38.30 38.84 104,964
2018-10-19 41.61 41.76 39.975 40.21 40,192
2018-10-18 40.85 41.56 40.40 40.83 55,799
2018-10-17 41.22 41.61 40.52 41.32 87,477
2018-10-16 42.05 42.32 41.80 42.32 81,372
2018-10-15 41.74 41.92 41.01 41.79 31,695
2018-10-12 42.61 42.83 41.315 41.75 69,962
2018-10-11 42.81 42.84 41.32 41.79 30,192
2018-10-10 43.43 43.96 42.58 42.58 35,357
2018-10-09 42.51 43.42 42.46 43.22 40,077
2018-10-08 44.81 45.10 43.78 44.48 23,769
2018-10-05 44.62 44.81 43.54 44.61 56,026

» More Alkermes Stock Price History

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