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
2015-01-30 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
2015-01-14 66.22 69.30 66.22 67.57 46,708
2015-01-13 69.305 70.32 66.375 67.23 133,184
2015-01-12 65.66 68.595 65.15 68.595 140,436
2015-01-09 65.49 65.92 64.38 65.08 56,679
2015-01-08 66.88 66.955 64.12 65.23 110,987
2015-01-07 63.00 67.99 62.24 66.69 274,700
2015-01-06 60.09 62.62 59.455 61.04 142,477
2015-01-05 58.45 60.24 57.955 59.43 74,789
2015-01-02 58.83 59.24 57.43 58.30 46,391
2014-12-31 58.69 59.00 58.27 58.51 48,033
2014-12-30 58.49 58.66 57.74 58.17 31,226
2014-12-29 57.71 58.60 57.71 58.52 25,550
2014-12-26 56.59 57.75 56.37 57.70 18,834
2014-12-24 55.25 56.40 55.08 56.24 9,791
2014-12-23 58.36 58.66 54.195 55.20 100,560
2014-12-22 58.59 59.18 57.74 58.69 49,331
2014-12-19 57.43 58.98 56.96 58.94 110,224
2014-12-18 56.81 57.63 56.37 57.63 42,386
2014-12-17 53.39 55.87 53.16 55.87 57,620

» More Alkermes Stock Price History