ALKS

Historical Stock Prices

$62.26
*  
1.19
1.88%
Get ALKS Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading ALKS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 24-APR-2014 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 63.45 63.87 62.2 62.26 524,127
04/23/2015 62.35 63.6 62.15 63.45 896,222
04/22/2015 62.84 63.71 62.28 62.6 546,411
04/21/2015 61.85 63 61.345 62.84 646,975
04/20/2015 63.07 63.09 61.1055 61.7 621,232
04/17/2015 63.09 63.9 62.09 62.79 1,603,797
04/16/2015 62.65 64.1 62.26 63.68 646,694
04/15/2015 62.71 63.4 62.02 62.83 1,110,283
04/14/2015 64.34 65.37 62.1 62.62 1,018,599
04/13/2015 63.73 65.37 63.64 64.57 1,160,848
04/10/2015 62.67 63.87 62.28 63.52 987,753
04/09/2015 63.19 63.975 61.51 62.56 949,987
04/08/2015 60.61 63.29 60.14 63.2 1,457,114
04/07/2015 61.43 62.05 60.11 60.72 1,106,497
04/06/2015 60.13 61.47 59.915 60.09 1,926,850
04/02/2015 61.45 61.45 59.31 60.1 1,534,360
04/01/2015 61.22 61.22 58.219 60.94 2,687,806
03/31/2015 62.2 62.23 60.91 60.97 1,446,076
03/30/2015 63.6 64.21 61.97 62.52 1,410,414
03/27/2015 61.33 63.73 61.33 63.33 1,436,594
03/26/2015 62.4 63.635 61.25 62.94 1,237,060
03/25/2015 66.46 66.89 62.41 62.46 1,522,867
03/24/2015 65.22 67.05 65.22 66.28 1,745,003
03/23/2015 66.48 66.59 64.52 65.22 1,512,183
03/20/2015 68.7 68.79 66 67.2 3,529,189
03/19/2015 67.96 68.5 66.2 68.06 1,080,821
03/18/2015 66.35 68.13 65.99 67.415 923,005
03/17/2015 66.42 66.82 65.02 66.53 1,379,972
03/16/2015 66.65 67.46 66.28 66.57 836,236
03/13/2015 66.5 68.23 65.545 66.39 1,217,201
03/12/2015 65.36 66.7899 65.26 66.47 1,479,870
03/11/2015 67.81 67.95 66.38 67.12 1,105,911
03/10/2015 66.92 68.59 65.71 67.32 1,269,617
03/09/2015 68.76 68.81 67.09 68.15 1,306,608
03/06/2015 70.9 71 68.02 68.19 1,623,588
03/05/2015 71.36 75.17 70.8 71.22 2,109,342
03/04/2015 72.3 72.72 70.7 70.8 1,291,591
03/03/2015 71.75 72.84 70.07 72.8 1,222,445
03/02/2015 70.86 72 69.95 71.47 1,154,556
02/27/2015 71.68 72.1 69.81 70.25 6,215,947
02/26/2015 71.43 71.99 69.7 71.23 1,575,718
02/25/2015 69.93 72.72 69.025 71.11 2,554,242
02/24/2015 70.46 70.99 67.5 70.64 4,076,892
02/23/2015 73.57 74.96 73.32 73.64 1,064,239
02/20/2015 72.04 73.26 71.62 73.24 845,964
02/19/2015 72.34 73.25 71.25 71.96 788,081
02/18/2015 70.8 72.71 70.09 72.66 959,628
02/17/2015 71.25 71.61 70.15 70.785 977,361
02/13/2015 73.6 73.8452 70 71.4 1,136,261
02/12/2015 71.27 73.36 69.89 73.29 1,284,577
02/11/2015 69.87 71.82 69.3 70.5 1,161,423
02/10/2015 67.54 70.34 67.24 69.63 1,318,161
02/09/2015 69.17 69.25 65.94 66.39 1,399,069
02/06/2015 70.07 71.08 68.78 69.51 586,873
02/05/2015 69.53 70.515 69.16 70.19 779,317
02/04/2015 68.4 69.47 66.71 69.13 1,205,114
02/03/2015 72.78 72.78 66.38 69.22 2,229,551
02/02/2015 72.91 73.67 70.26 72.6 977,908
01/30/2015 71.88 73.69 71.48 72.25 1,238,982
01/29/2015 71.29 72.33 70.443 72.19 984,499
01/28/2015 71.25 72.53 70.18 71.4 1,290,361
01/27/2015 70.56 71.26 70.2 70.55 804,594
01/26/2015 69.5 71.73 69.095 71.36 825,496
01/23/2015 68.68 69.82 68.54 69.81 885,007
01/22/2015 68.95 69.51 67.69 69 1,278,077
01/21/2015 70.45 70.555 68.06 68.74 1,380,884
01/20/2015 69.01 71.17 68.58 70.79 1,322,874
01/16/2015 65.32 70.25 65.32 70 2,249,302
01/15/2015 68 68.4093 65.61 65.65 1,138,890
01/14/2015 66.32 69.3199 66.1975 67.63 1,148,207
01/13/2015 69.49 70.355 66.11 67.36 1,672,806
01/12/2015 65.47 68.73 65.15 68.61 1,866,007
01/09/2015 65.62 65.92 64.3 65.14 1,038,310
01/08/2015 66.9 67.39 64.01 65.23 2,584,421
01/07/2015 63.01 68.05 62.11 66.75 5,823,862
01/06/2015 61.75 62.85 59.4007 60.93 4,678,217
01/05/2015 58.38 60.24 57.81 59.38 868,003
01/02/2015 58.57 59.36 57.31 58.24 764,113
12/31/2014 58.38 59.05 58.21 58.56 1,268,295
12/30/2014 58.33 58.7 57.66 58.08 459,742
12/29/2014 57.87 58.64 57.56 58.45 391,374
12/26/2014 56.21 57.79 56.17 57.72 330,806
12/24/2014 55.21 56.46 54.0945 56.16 231,039
12/23/2014 58.7 58.7 54.14 55.14 1,416,632
12/22/2014 58.33 59.25 57.49 58.8 669,226
12/19/2014 57.78 59 56.82 58.88 1,722,870
12/18/2014 56.93 57.71 56.17 57.68 530,588
12/17/2014 53.13 55.94 53.13 55.91 674,468
12/16/2014 53.07 54.51 52.29 52.34 575,061
12/15/2014 54.45 55.43 52.51 53.425 590,267
12/12/2014 55.11 55.8 54.38 54.41 532,619
12/11/2014 55.62 57.05 55.52 55.63 581,376
12/10/2014 56.63 56.79 55.3 55.41 664,304
12/09/2014 57.4 57.56 56.4 56.64 1,146,913
12/08/2014 58.28 59.69 57.77 58.5 602,075
12/05/2014 57.07 58.1296 56.64 57.51 417,816
12/04/2014 57.17 57.2899 56.33 56.71 681,254
12/03/2014 56.09 57.13 55.24 57.04 478,207
12/02/2014 55.15 56.17 54.795 56.05 784,566
12/01/2014 54.64 55.15 53.74 54.95 814,448
11/28/2014 55.02 56.08 54.68 55.02 387,987
11/26/2014 53.96 55.22 53.9 55.01 1,086,448
11/25/2014 56.25 56.25 53.36 54.17 1,186,078
11/24/2014 56.4 56.59 55.8102 55.9 823,841
11/21/2014 55.62 56.415 55.44 56.395 689,358
11/20/2014 54.33 55.4 53.6901 55.24 674,152
11/19/2014 53.53 55.65 53.32 54.26 1,134,751
11/18/2014 51.51 53.44 51.51 52.94 782,987
11/17/2014 51.42 52.7 51.12 51.64 422,698
11/14/2014 53.11 53.11 51.01 51.47 571,061
11/13/2014 53.06 53.38 52.39 53.22 833,638
11/12/2014 52.67 53.12 52.29 53 612,009
11/11/2014 52.36 53.6 52.07 52.87 1,287,482
11/10/2014 50.81 53 50.4055 52.64 939,802
11/07/2014 50.9 51.21 49.52 51 677,784
11/06/2014 49.75 51.66 49.68 51.03 531,744
11/05/2014 51.03 51.46 49.61 49.86 750,458
11/04/2014 50.47 51.33 50.18 50.36 630,640
11/03/2014 50.05 51.07 49.8901 50.88 668,237
10/31/2014 51.48 52.5 50.47 50.55 925,693
10/30/2014 49.4 51.435 48.15 51.29 1,077,650
10/29/2014 47.14 49.63 46.0501 49.61 1,742,339
10/28/2014 46.98 48.19 46.8355 47.62 1,146,065
10/27/2014 45.51 46.57 45.1 46.52 575,064
10/24/2014 45.57 46.39 45.27 45.91 760,917
10/23/2014 45 45.95 44.86 45.28 910,666
10/22/2014 44.28 44.79 43.38 44.66 716,686
10/21/2014 43.78 44.18 43.14 43.8 749,813
10/20/2014 42.88 43.94 42.83 43.17 596,323
10/17/2014 42.68 43.8 42.03 43.08 2,413,979
10/16/2014 40.15 42.726 40.12 41.95 1,132,668
10/15/2014 41.57 41.81 39.49 41.13 1,094,788
10/14/2014 40.59 42.5 39.5 42.5 1,760,908
10/13/2014 40.13 40.61 38.49 40.25 1,211,730
10/10/2014 41.34 41.999 40.22 40.23 681,366
10/09/2014 42.43 42.64 41.32 41.52 508,721
10/08/2014 41.08 42.48 40.74 42.42 652,678
10/07/2014 41.64 41.81 40.895 41.08 629,075
10/06/2014 42.13 42.41 41.53 41.91 592,747
10/03/2014 41.52 42.08 41.08 42 1,634,567
10/02/2014 41.24 41.46 39.8 41.08 1,119,123
10/01/2014 42.59 42.86 41.01 41.47 845,965
09/30/2014 43.76 43.85 42.61 42.87 712,539
09/29/2014 42.75 44.31 42.2601 43.75 657,079
09/26/2014 42.97 43.73 42.16 43.23 705,759
09/25/2014 45.18 45.61 42.75 42.81 1,204,424
09/24/2014 45.44 45.76 44.86 45.22 1,870,263
09/23/2014 44.52 45.66 44.39 45.22 914,308
09/22/2014 46.56 46.56 44.52 45.33 916,241
09/19/2014 46.4 46.86 46.21 46.73 1,374,997
09/18/2014 45.41 46.2 45.24 46.1 807,307
09/17/2014 44.64 45.41 44.51 45.18 955,947
09/16/2014 43.66 44.56 43.39 44.45 535,737
09/15/2014 44.4 44.5 43.5 43.68 758,366
09/12/2014 44.5 44.77 44.1 44.35 602,180
09/11/2014 44.09 44.61 43.8 44.59 992,308
09/10/2014 42.87 44.23 42.65 44.15 727,262
09/09/2014 42.49 43.11 42.34 42.67 838,222
09/08/2014 42.37 42.82 42.1096 42.67 682,132
09/05/2014 42.72 42.7622 41.33 42.49 745,885
09/04/2014 44.49 44.72 42.65 42.81 1,044,632
09/03/2014 44.73 44.83 43.87 44 517,116
09/02/2014 45.12 45.24 43.88 44.07 779,476
08/29/2014 44.74 45.07 44.365 44.73 374,852
08/28/2014 45.04 45.539 44.43 44.48 323,768
08/27/2014 45 45.5 44.96 45.37 490,336
08/26/2014 44.47 45.65 44.46 45.07 723,542
08/25/2014 43.49 44.63 43.35 44.22 399,128
08/22/2014 43.08 43.34 42.54 43.24 507,782
08/21/2014 44.29 44.29 42.8 43.14 622,953
08/20/2014 43.78 44.36 43.57 44.12 450,057
08/19/2014 44.06 46.08 43.81 44.04 562,668
08/18/2014 43.59 44.4 43.13 43.99 836,213
08/15/2014 43.53 43.795 42.24 42.95 857,876
08/14/2014 42.21 43.95 42 43.41 1,169,808
08/13/2014 41.71 42.32 41.02 42.31 798,732
08/12/2014 41.71 42.13 41.26 41.54 718,384
08/11/2014 42.19 42.19 41.41 41.78 681,747
08/08/2014 42.02 42.11 41.5 41.91 519,542
08/07/2014 42.31 42.41 41.54 41.81 626,386
08/06/2014 42.39 42.98 41.7 41.99 1,158,939
08/05/2014 42.72 43.73 42.68 43.25 920,154
08/04/2014 43 43.41 42.27 42.81 915,160
08/01/2014 42.53 43.83 42.39 42.97 1,259,816
07/31/2014 43.02 44.7 42.3 42.76 2,298,051
07/30/2014 45.29 46.47 44.99 46.32 1,212,893
07/29/2014 44.35 45.2 44.12 44.69 586,358
07/28/2014 45.12 45.4 43.83 44.11 579,255
07/25/2014 45.19 45.89 44.76 44.94 399,288
07/24/2014 46.07 46.09 44.98 45.71 630,191
07/23/2014 45.62 46.44 45.41 46.21 527,399
07/22/2014 46.16 46.5 45.09 45.42 541,707
07/21/2014 45.88 46.04 45 45.91 384,940
07/18/2014 44.45 46.25 44.18 46.15 757,719
07/17/2014 45.03 45.365 44.16 44.39 926,843
07/16/2014 46.85 47.23 45.11 45.25 894,232
07/15/2014 48.61 48.61 46.54 46.8 689,290
07/14/2014 48.69 49.02 47.94 48.4 511,917
07/11/2014 47.77 48.45 47.26 48.38 374,217
07/10/2014 47.74 48.69 47.49 47.8 519,521
07/09/2014 48.47 48.85 46.77 48.71 655,521
07/08/2014 49.21 49.21 47.34 47.94 605,254
07/07/2014 50.51 50.96 48.88 49.15 566,481
07/03/2014 51.69 51.83 50.69 50.97 472,538
07/02/2014 51.86 52.5 51.01 51.52 713,950
07/01/2014 50.57 51.83 50.45 51.75 539,629
06/30/2014 50.54 50.75 49.72 50.33 683,175
06/27/2014 50.04 50.95 49.15 50.94 1,974,429
06/26/2014 50.21 50.58 49.56 50.1 270,005
06/25/2014 50.05 50.8399 49.595 50.42 821,590
06/24/2014 50.07 51.39 50.02 50.54 746,056
06/23/2014 51.03 51.81 50.39 50.5 674,753
06/20/2014 48.25 51.775 48.17 50.88 2,464,035
06/19/2014 47.36 48.23 46.65 48.13 818,718
06/18/2014 47.66 48 46.27 47.23 662,874
06/17/2014 47.34 47.72 46.8 47 486,615
06/16/2014 46.4 47.72 46.13 47.31 598,829
06/13/2014 46.65 46.88 45.73 46.38 730,899
06/12/2014 47.26 47.29 46.46 46.65 647,490
06/11/2014 47.87 48.28 46.73 47.79 861,796
06/10/2014 48.33 48.84 47.775 48.37 450,765
06/09/2014 48.4 48.525 47.65 48.32 679,791
06/06/2014 47.57 48.9 47.17 48.38 833,169
06/05/2014 47.46 47.68 46.7205 47.54 353,513
06/04/2014 46.77 47.63 46.26 47.28 390,490
06/03/2014 45.97 47.145 45.59 47.07 449,473
06/02/2014 45.18 46.58 44.92 46.56 496,132
05/30/2014 45.87 46.66 45.17 45.81 917,839
05/29/2014 46.05 46.46 45.79 46.08 424,658
05/28/2014 46.56 46.75 45.37 45.74 708,249
05/27/2014 45.66 47.5 45.65 46.75 743,153
05/23/2014 45.08 45.87 45.01 45.59 374,500
05/22/2014 44.17 45.78 44.0601 45.21 538,469
05/21/2014 43.75 44.74 43.62 44.48 797,389
05/20/2014 44.27 44.6 43.63 43.98 478,087
05/19/2014 43.23 45.04 43.23 44.69 659,545
05/16/2014 44.97 44.97 43.16 43.59 544,307
05/15/2014 44.75 45.1999 43.13 44.02 935,009
05/14/2014 44.52 45.64 43.76 45.01 509,752
05/13/2014 45.43 45.87 44.48 44.52 574,642
05/12/2014 44.53 45.59 44.09 45.26 1,305,609
05/09/2014 44.99 45.26 43 44.13 1,827,172
05/08/2014 45.47 46.98 44.72 44.86 647,183
05/07/2014 46.91 47.135 45.06 45.91 963,576
05/06/2014 47.54 47.95 46.58 46.7 712,331
05/05/2014 46.72 47.89 46.2 47.75 697,580
05/02/2014 47.57 47.68 46.29 47.46 788,143
05/01/2014 45.9 47.88 45.24 47.57 915,116
04/30/2014 45 46.8 45 46.26 1,344,110
04/29/2014 44.1 46.8 44.1 46.11 1,929,884
04/28/2014 45.24 47.45 44.4 45.45 1,830,155
04/25/2014 45.87 46.3 44.481 44.65 1,621,075
04/24/2014 47.32 47.66 45 46.28 1,334,049
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?