ALKERMES (NQ: ALKS)
32.17 USD  -1.14 (-3.42%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 05, 2016 33.14 33.36 31.14 32.17 3,070,819 -1.14(-3.42%)
Feb 04, 2016 32.81 34.50 32.38 33.31 1,491,950 -0.05(-0.15%)
Feb 03, 2016 33.22 33.71 31.40 33.36 2,089,493 +0.28(+0.85%)
Feb 02, 2016 31.88 33.31 31.54 33.08 2,541,027 +0.33(+1.01%)
Feb 01, 2016 32.00 33.09 31.57 32.75 2,378,611 +0.74(+2.31%)
Jan 29, 2016 30.45 32.01 29.67 32.01 2,950,042 +1.37(+4.47%)
Jan 28, 2016 32.50 32.53 30.49 30.64 1,353,185 -1.73(-5.34%)
Jan 27, 2016 34.49 35.21 32.18 32.37 1,764,335 -2.39(-6.88%)
Jan 26, 2016 36.42 36.42 34.10 34.76 1,306,665 -1.18(-3.28%)
Jan 25, 2016 35.45 37.71 35.14 35.94 2,491,753 -0.22(-0.61%)
Jan 22, 2016 33.66 36.22 32.41 36.16 5,519,656 +2.47(+7.33%)
Jan 21, 2016 39.31 40.28 33.66 33.69 12,465,294 -26.73(-44.24%)
Jan 20, 2016 58.57 61.56 55.89 60.42 1,400,003 +0.89(+1.50%)
Jan 19, 2016 63.46 63.69 58.83 59.53 1,122,321 -2.83(-4.54%)
Jan 15, 2016 62.36 62.36 62.36 0 -2.30(-3.56%)
Jan 14, 2016 64.49 65.55 61.35 64.66 949,839 +0.81(+1.27%)
Jan 13, 2016 68.66 69.65 63.60 63.85 1,133,913 -4.15(-6.10%)
Jan 12, 2016 69.80 73.24 65.83 68.00 1,724,073 -0.65(-0.95%)
Jan 11, 2016 71.45 71.46 66.79 68.65 1,845,652 -2.59(-3.64%)
Jan 08, 2016 72.92 73.66 70.43 71.24 715,463 -0.80(-1.11%)
Jan 07, 2016 74.15 74.25 70.76 72.04 1,407,011 -3.01(-4.01%)
Jan 06, 2016 74.61 76.76 73.51 75.05 2,182,490 -0.22(-0.29%)
Jan 05, 2016 75.34 76.45 74.46 75.27 1,121,249 +0.44(+0.59%)
Jan 04, 2016 77.33 78.88 72.17 74.83 1,909,914 -4.55(-5.73%)
Dec 31, 2015 79.38 79.38 79.38 0 +0.66(+0.84%)
Dec 30, 2015 78.24 79.51 77.49 78.72 512,602 -0.08(-0.10%)
Dec 29, 2015 79.00 80.71 77.73 78.80 910,831 -1.34(-1.67%)
Dec 28, 2015 79.01 80.69 78.81 80.14 694,235 +1.03(+1.30%)
Dec 24, 2015 79.11 79.11 79.11 0 +0.48(+0.61%)
Dec 23, 2015 76.88 78.98 76.09 78.63 511,426 +2.33(+3.05%)
Dec 22, 2015 77.42 78.45 75.85 76.30 675,662 -1.18(-1.52%)
Dec 21, 2015 76.34 78.57 76.28 77.48 686,939 +0.98(+1.28%)
Dec 18, 2015 77.64 79.06 76.31 76.50 1,671,939 -1.19(-1.53%)
Dec 17, 2015 79.43 79.98 77.33 77.69 1,223,729 -0.96(-1.22%)
Dec 16, 2015 73.78 78.99 73.02 78.65 1,413,007 +5.91(+8.12%)
Dec 15, 2015 72.30 73.68 72.28 72.74 849,421 +1.11(+1.55%)
Dec 14, 2015 71.50 72.88 69.81 71.63 705,865 +0.23(+0.32%)
Dec 11, 2015 72.00 72.95 71.25 71.40 627,819 -1.31(-1.80%)
Dec 10, 2015 73.19 73.78 72.12 72.71 444,035 -0.62(-0.85%)
Dec 09, 2015 73.32 74.80 73.01 73.33 862,500 -0.25(-0.34%)
Dec 08, 2015 71.25 73.84 70.82 73.58 739,052 +1.85(+2.58%)
Dec 07, 2015 73.71 73.82 71.20 71.73 577,916 -1.97(-2.67%)
Dec 04, 2015 71.48 74.11 70.55 73.70 641,680 +2.46(+3.45%)
Dec 03, 2015 75.00 75.00 70.72 71.24 588,175 -3.08(-4.14%)
Dec 02, 2015 72.91 75.62 72.10 74.32 747,232 +1.44(+1.98%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->