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
2021-04-16 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
2021-03-29 19.12 19.165 18.91 19.10 20,822
2021-03-26 19.63 19.75 19.17 19.47 30,347
2021-03-25 19.62 20.07 19.29 19.76 79,149
2021-03-24 19.09 19.72 18.88 19.72 51,463
2021-03-23 19.82 19.92 19.39 19.41 22,637
2021-03-22 20.25 20.45 20.21 20.25 40,749
2021-03-19 19.62 20.06 19.595 20.06 43,375
2021-03-18 19.95 20.15 19.65 19.68 52,484
2021-03-17 19.62 20.30 19.62 20.10 57,513
2021-03-16 19.83 19.99 19.56 19.79 37,078
2021-03-15 19.59 19.84 19.32 19.75 48,394
2021-03-12 19.27 19.43 19.08 19.43 66,222
2021-03-11 19.28 19.62 19.22 19.48 68,495
2021-03-10 19.88 20.09 19.24 19.24 41,439
2021-03-09 19.50 19.99 19.50 19.665 42,779
2021-03-08 19.28 19.68 19.15 19.32 36,621

» More Alkermes Stock Price History

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