Quantcast
ALKS

Historical Stock Prices

$34.48
*  
0.39
1.14%
Get ALKS Alerts
*Delayed - data as of Nov. 16, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

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.
11/16/2018 33.84 34.98 33.46 34.49 833,442
11/15/2018 32.89 34.12 32.61 34.09 976,311
11/14/2018 33.87 34.29 32.77 33 1,036,042
11/13/2018 35.04 35.58 33.8 33.87 1,187,127
11/12/2018 37.57 37.98 34.56 34.7 1,247,162
11/09/2018 38.97 39.52 37.58 37.67 820,584
11/08/2018 38.97 39.68 38.37 39 732,327
11/07/2018 39.16 40 38.75 39.04 1,308,079
11/06/2018 37.63 39.05 36.81 38.92 1,120,749
11/05/2018 37.84 38.37 36.67 37.68 1,063,757
11/02/2018 37.51 40.64 37.03 37.74 1,982,855
11/01/2018 40.83 40.83 40.83 40.83 00
10/31/2018 40.21 42.13 40.07 40.83 1,372,876
10/30/2018 38.59 40.16 38.11 39.8 1,875,135
10/29/2018 41.67 42.69 39.81 40.37 1,047,284
10/26/2018 40.95 41.9 40.2012 41.38 804,564
10/25/2018 40.03 42 39.54 41.67 1,068,430
10/24/2018 40.26 42.13 39.4075 40.03 1,824,365
10/23/2018 39.4 40.52 37.01 40.19 1,627,651
10/22/2018 40.35 40.9039 38.06 38.86 1,311,624
10/19/2018 40.87 41.99 39.84 40.16 634,166
10/18/2018 41.04 41.65 40.3 40.8 773,567
10/17/2018 42.13 42.13 40.49 41.33 994,032
10/16/2018 41.86 42.51 41.32 42.32 1,235,109
10/15/2018 41.48 41.955 41 41.52 582,670
10/12/2018 42.5 43.215 41.24 41.64 659,573
10/11/2018 42.53 43 41.27 41.59 497,326
10/10/2018 43.06 44.01 42.48 42.53 454,243
10/09/2018 43.96 44.43 42.06 43.2 780,696
10/08/2018 44.46 45.16 43.75 44.41 472,023
10/05/2018 43.4 44.86 42.95 44.61 839,186
10/04/2018 43.51 43.9 42.78 43.48 543,067
10/03/2018 43.04 43.9452 42.555 43.8 464,449
10/02/2018 43 43.51 42.36 42.91 487,724
10/01/2018 42.42 43.64 41.85 42.91 513,080
09/28/2018 43.29 43.96 42.24 42.44 1,189,444
09/27/2018 42.34 43.64 41.91 43.29 625,173
09/26/2018 42.86 43.93 42.21 42.39 860,455
09/25/2018 42.22 43.08 42.22 42.69 555,849
09/24/2018 41.55 42.27 41.45 42.17 463,054
09/21/2018 41.15 42.41 41.15 41.56 1,400,743
09/20/2018 39.69 41.29 39.68 41.11 661,555
09/19/2018 39 40.09 39 39.58 362,600
09/18/2018 38.9 39.14 38.74 39.03 645,514
09/17/2018 39.55 39.62 38.23 38.6 585,365
09/14/2018 39.71 40.14 39.4 39.66 488,303
09/13/2018 40 40.035 39.67 39.7 414,786
09/12/2018 39.67 40.12 39.67 39.88 671,050
09/11/2018 40.14 40.66 39.69 39.86 683,623
09/10/2018 40.79 41.43 39.93 40.09 661,266
09/07/2018 42.89 42.945 40.61 40.69 795,757
09/06/2018 44.5 44.63 42.93 42.95 487,155
09/05/2018 44.56 45.29 44.4 44.51 644,741
09/04/2018 44.58 44.69 44.02 44.51 408,952
08/31/2018 46.07 46.98 44.74 44.84 684,598
08/30/2018 45.55 45.96 45.4 45.85 326,857
08/29/2018 46.27 46.3 45.56 45.61 464,072
08/28/2018 46.2 46.26 45.69 46.12 319,260
08/27/2018 45.15 46.43 44.73 46.03 396,712
08/24/2018 45.04 45.25 44.55 44.85 339,420
08/23/2018 45 45.425 44.68 44.87 391,828
08/22/2018 45.5 46 45.1 45.46 234,616
08/21/2018 44.53 45.82 44.51 45.69 504,317
08/20/2018 44.93 45.58 44.17 44.38 471,681
08/17/2018 44.09 45.03 43.83 44.53 297,134
08/16/2018 43.89 44.42 43.07 44.21 466,918
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ALKS

Research Brokers before you trade

Want to trade FX?

Smart Portfolio