Quantcast
ALKS

Historical Stock Prices

$44.13
*  
0.48
1.1%
Get ALKS Alerts
*Delayed - data as of Jun. 22, 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

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

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-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.
06/22/2018 44.49 44.9 43.53 44.13 1,212,743
06/21/2018 48.17 48.8 43.625 43.65 2,032,700
06/20/2018 51.48 51.575 50.63 51.36 428,937
06/19/2018 50.49 51.7 50.49 50.97 741,659
06/18/2018 49.73 51.06 48.89 50.77 647,685
06/15/2018 49.71 50.639 49.6 50.3 1,209,354
06/14/2018 49.25 50.845 49.25 50.14 1,085,335
06/13/2018 50.04 50.48 48.72 48.99 450,114
06/12/2018 49.13 50.19 48.95 49.78 446,266
06/11/2018 48.7 49.73 48.41 49.03 497,329
06/08/2018 48.37 48.85 47.96 48.61 465,057
06/07/2018 48.55 48.96 47.86 48.3 580,115
06/06/2018 47.1 49.1 47.1 48.31 936,991
06/05/2018 45.62 46.54 45.2277 46.39 632,284
06/04/2018 46.75 47.46 45.04 45.6 770,927
06/01/2018 47.34 47.71 47.115 47.59 401,682
05/31/2018 47.9 47.9 47 47.2 652,462
05/30/2018 46.58 48.27 46.45 47.9 750,315
05/29/2018 45.62 46.95 45.27 46.51 670,372
05/25/2018 45.52 46.19 45.36 45.77 418,701
05/24/2018 45.74 45.99 44.84 45.42 369,274
05/23/2018 45.49 46.375 45.35 45.64 413,558
05/22/2018 45.28 46.35 44.75 45.58 861,503
05/21/2018 46.23 46.93 45.08 45.22 716,669
05/18/2018 45.85 46.56 45.69 46.27 792,749
05/17/2018 47.56 47.67 45.44 46.01 822,854
05/16/2018 47.47 48.65 46.54 47.68 1,435,084
05/15/2018 46.74 47.025 46.075 46.24 627,273
05/14/2018 46.44 47.49 45.55 47.04 629,466
05/11/2018 46.3 47.04 45.41 46.71 692,499
05/10/2018 45.04 47.77 44.715 45.79 1,108,692
05/09/2018 44.2 45.06 43.63 44.7 488,085
05/08/2018 43.61 44.8 43.51 44.19 974,715
05/07/2018 43.76 44.56 43.365 43.8 595,480
05/04/2018 43.04 44.23 43 43.43 869,234
05/03/2018 43.9 44.57 43.21 43.31 493,054
05/02/2018 44.4 44.9 43.91 43.98 591,113
05/01/2018 44.32 44.8 43.49 44.67 851,792
04/30/2018 44.75 45.39 44.2 44.27 811,494
04/27/2018 46.07 46.84 44.11 44.74 848,285
04/26/2018 46.91 47.61 44.33 46.05 1,270,802
04/25/2018 44.22 44.565 43.19 44.07 872,671
04/24/2018 45.48 45.92 44.08 44.37 892,599
04/23/2018 46.31 46.87 44.97 45.18 987,293
04/20/2018 46.37 46.95 45.4 46.02 1,421,692
04/19/2018 46.62 47 46.06 46.15 1,006,588
04/18/2018 46.6 46.89 45.59 46.85 1,942,066
04/17/2018 44.73 46.5 44.4 46.36 2,070,232
04/16/2018 47.77 48 43.62 44.43 6,107,638
04/13/2018 43.04 43.68 42.29 42.53 692,340
04/12/2018 42.98 43.48 42.31 42.96 954,974
04/11/2018 43.07 44.23 42.65 43 1,489,482
04/10/2018 42.79 43.67 42.29 43.25 1,289,405
04/09/2018 42.57 43.3 42.19 42.43 1,098,183
04/06/2018 42.09 43.319 41.43 42.18 1,310,585
04/05/2018 44.67 45 42.62 42.69 939,465
04/04/2018 42.92 44.58 42.24 44.16 1,901,820
04/03/2018 45.02 45.5 41.15 43.68 3,136,255
04/02/2018 46.75 48.6 44.07 45.23 8,052,533
03/29/2018 59.83 59.83 57.85 57.96 992,308
03/28/2018 59.21 60.3 58.29 59.23 522,501
03/27/2018 61.04 61.21 58.62 59.05 470,852
03/26/2018 59.02 60.67 58.09 60.66 539,592
03/23/2018 58.94 60.25 57.7 58.28 418,199
03/22/2018 59.72 60.805 59.2 59.24 404,258
*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?

Smart Portfolio