ALKS

Historical Stock Prices

$46.73
*  
0.63
1.37%
Get ALKS Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
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
04/23/2014 47.23 47.45 45.85 46.77 738,736
04/22/2014 45.4 48.59 45.33 47.06 1,481,612
04/21/2014 44.35 45.93 44.004 45.78 837,617
04/17/2014 44.78 45.724 44.03 44.12 1,068,231
04/16/2014 43.09 45.18 42.59 45.03 1,654,995
04/15/2014 41.42 43.24 40.97 42.83 2,119,414
04/14/2014 42.09 42.82 40.571 41.29 1,630,766
04/11/2014 42.66 43.77 41.61 41.89 1,554,961
04/10/2014 46.22 46.3199 42.39 43.09 2,100,560
04/09/2014 43.04 45.26 42.3 45.25 1,638,787
04/08/2014 44.21 45.48 41.82 42.08 5,165,100
04/07/2014 41.41 42.49 40.3 41.1 1,869,949
04/04/2014 44.68 44.79 40.62 41.53 2,141,443
04/03/2014 46.39 46.54 43.62 44.43 2,627,156
04/02/2014 46.32 47.24 45.7 46.8 2,345,111
04/01/2014 44.14 45.75 44.09 45.23 1,915,791
03/31/2014 42.28 44.14 42.206 44.09 1,544,897
03/28/2014 43.27 43.84 41.53 41.97 1,460,020
03/27/2014 43.09 43.705 41.75 43.19 1,220,685
03/26/2014 43.86 45 43.25 43.26 931,820
03/25/2014 44.23 45.029 43.11 43.71 908,472
03/24/2014 46.32 46.64 43.02 43.9 3,298,550
03/21/2014 47.95 47.95 45.2 46.47 3,538,133
03/20/2014 46.74 47.97 46.57 47.51 1,264,374
03/19/2014 46.72 47.26 46.59 46.88 1,168,689
03/18/2014 45.97 46.73 45.97 46.7 686,182
03/17/2014 45.91 47.0375 45.62 45.84 679,456
03/14/2014 45.25 46.255 45.15 45.48 847,814
03/13/2014 46.94 46.94 44.95 45.26 928,125
03/12/2014 45.79 47.14 45.24 46.82 1,111,626
03/11/2014 45.99 47.56 45.85 46.24 990,906
03/10/2014 46.27 46.71 45.5 46 1,299,961
03/07/2014 46.78 46.78 45.04 46.32 1,107,019
03/06/2014 47.19 48.2 46.46 46.51 1,275,760
03/05/2014 47.97 48.52 47.35 47.36 915,753
03/04/2014 47.68 48.59 47.5 47.88 1,123,264
03/03/2014 47.89 48.33 46.71 47.16 2,252,152
02/28/2014 51.97 52.41 47.87 48.67 1,788,757
02/27/2014 53.06 54.212 50.79 51.78 1,420,653
02/26/2014 53.44 53.929 52.49 52.71 872,061
02/25/2014 53.64 54.25 53.13 53.82 627,295
02/24/2014 53.38 54.23 53.01 53.28 654,207
02/21/2014 53.02 53.78 52.44 53.15 674,477
02/20/2014 51.6 53.17 50.84 52.96 1,119,689
02/19/2014 52.33 52.55 51.32 51.6 691,908
02/18/2014 52.24 52.99 52.1 52.96 1,022,100
02/14/2014 52.23 52.6 50.815 51.32 642,199
02/13/2014 51.25 52.16 51.13 52.13 867,124
02/12/2014 52 52.62 51.59 51.81 903,858
02/11/2014 50.69 52 50.41 51.99 744,420
02/10/2014 50.8 52.32 49.79 50.81 805,947
02/07/2014 47.78 50.19 47.72 50.14 697,141
02/06/2014 48.6 49.06 47.495 47.57 502,796
02/05/2014 48.43 48.82 47.34 48.45 1,074,944
02/04/2014 48.39 48.69 47.8665 48.4 784,246
02/03/2014 48.53 49 47.16 47.83 1,332,681
01/31/2014 49 49.56 48.255 48.68 1,428,158
01/30/2014 48.4 49.95 48.36 49.68 795,851
01/29/2014 48 48.69 46.66 47.93 975,945
01/28/2014 47.87 49.13 47.3101 48.54 1,014,646
01/27/2014 49.5 49.694 46.34 47.21 1,955,441
01/24/2014 50.88 50.88 48.67 49 1,339,178
01/23/2014 50.42 50.97 49.95 50.5 1,147,359
01/22/2014 49.59 50.95 49.576 50.52 1,624,214
01/21/2014 48.52 49.62 48.09 49.53 936,928
01/17/2014 48.08 48.4 47.598 48.23 827,976
01/16/2014 47.56 48.12 46.76 48.1 1,105,994
01/15/2014 48.17 48.42 47.155 47.63 1,003,454
01/14/2014 46.45 47.99 45.68 47.99 1,119,412
01/13/2014 44.96 46.66 44.05 46.38 1,852,616
01/10/2014 43.07 45.17 42.77 45.13 1,170,045
01/09/2014 43 43.65 42.53 43.05 1,279,885
01/08/2014 40.6 43.2 40.524 42.81 1,303,312
01/07/2014 40.95 41.07 39.985 40.46 943,881
01/06/2014 40.56 40.95 40.24 40.7 823,032
01/03/2014 40.22 40.4 39.99 40.07 707,778
01/02/2014 40.44 40.66 39.68 40.24 657,287
12/31/2013 40.59 40.9 40.125 40.66 552,734
12/30/2013 41.07 41.1765 40.4 40.58 427,347
12/27/2013 41.17 41.26 40.53 40.8 275,051
12/26/2013 41 41.45 40.66 41.09 424,048
12/24/2013 40.82 41.13 40.59 40.94 156,140
12/23/2013 40.52 41.27 40.37 40.97 506,915
12/20/2013 39.18 40.28 39.15 40.15 1,817,908
12/19/2013 39.42 39.98 38.985 39.14 763,321
12/18/2013 38.88 39.6 38.76 39.58 979,382
12/17/2013 38.99 39.21 38.62 38.8 941,879
12/16/2013 40.01 40.16 38.26 38.99 1,671,706
12/13/2013 39.86 40.05 38.89 39.5 846,824
12/12/2013 39.41 40.1 38.87 39.83 919,980
12/11/2013 40.03 40.15 38.52 39.05 1,140,580
12/10/2013 39.84 40.42 39.744 40.01 1,043,110
12/09/2013 40.25 40.25 39.67 39.94 1,153,222
12/06/2013 40.23 40.34 38.72 39.85 1,621,191
12/05/2013 39.69 40.28 39.45 39.86 1,113,736
12/04/2013 40.71 41.15 40.63 41 785,583
12/03/2013 40.85 41.47 40.82 41.12 834,588
12/02/2013 40.32 41.1 40.26 41.06 789,463
11/29/2013 39.89 40.43 39.69 40.381 319,141
11/27/2013 39.84 40.05 39.41 39.8 850,610
11/26/2013 40.62 40.98 39.24 39.78 823,011
11/25/2013 39.91 41 39.8001 40.58 1,060,066
11/22/2013 38.94 39.83 38.68 39.79 936,794
11/21/2013 37.29 38.93 37.29 38.73 894,366
11/20/2013 37.44 37.74 36.96 37.08 612,001
11/19/2013 36.95 37.59 36.51 37.34 551,519
11/18/2013 37.92 38.36 36.64 36.89 885,062
11/15/2013 37.54 38.29 37.54 37.97 627,617
11/14/2013 37.54 37.595 36.09 37.4 625,045
11/13/2013 36.8 37.58 36.57 37.55 442,592
11/12/2013 36.65 37.42 36.46 37.23 900,508
11/11/2013 36.37 37.09 36.33 36.76 1,264,863
11/08/2013 35.2 36.66 35.08 36.12 973,049
11/07/2013 35.15 36.13 34.82 35.1 1,423,105
11/06/2013 36.05 36.15 35 35.15 809,468
11/05/2013 35.1 35.88 34.95 35.82 485,467
11/04/2013 35.83 35.902 35.24 35.52 708,734
11/01/2013 35.26 35.98 35.055 35.62 1,018,046
10/31/2013 34.69 35.59 34.28 35.195 1,222,313
10/30/2013 36.09 36.33 35.26 35.628 1,041,175
10/29/2013 36.27 36.72 35.92 36.39 856,884
10/28/2013 36.17 36.4 35.6848 36.11 912,242
10/25/2013 34.73 36.32 34.48 36.15 1,668,467
10/24/2013 34.92 35.13 34.58 34.74 553,823
10/23/2013 34.83 34.86 34.43 34.72 574,885
10/22/2013 34.57 35.0901 34.47 34.95 1,055,909
10/21/2013 35.01 35.19 34.21 34.5 565,592
10/18/2013 35.37 35.65 34.39 35.02 1,072,659
10/17/2013 32.66 35.39 32.66 35.38 1,809,516
10/16/2013 31.17 32.63 31.17 32.62 899,137
10/15/2013 31.76 31.85 30.75 30.85 1,042,650
10/14/2013 31.17 31.89 30.82 31.84 409,520
10/11/2013 31.82 32.19 31.31 31.59 854,631
10/10/2013 31.09 31.93 30.84 31.84 1,539,758
10/09/2013 31.8 32.01 29.36 30.17 1,328,509
10/08/2013 31.75 31.8275 30.2 30.29 1,133,519
10/07/2013 32.08 32.48 31.64 31.69 624,813
10/04/2013 32.43 32.94 32.15 32.32 629,551
10/03/2013 32.61 32.95 32.02 32.24 1,294,682
10/02/2013 31.96 33.01 31.96 32.62 995,593
10/01/2013 32.92 33.41 32.29 33.07 1,109,088
09/30/2013 33.24 33.8 33.0084 33.62 834,982
09/27/2013 33.73 34.11 33.47 33.64 337,293
09/26/2013 33.9 34.1 33.73 33.93 357,483
09/25/2013 33.56 34.02 33.4 33.67 677,324
09/24/2013 33.7 33.99 33.46 33.67 501,788
09/23/2013 35.07 35.07 33.51 33.58 640,378
09/20/2013 34.66 35.7 34.66 35.09 1,473,422
09/19/2013 35.24 35.49 34.8 35.191 432,168
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?