Alkermes Plc (NQ: ALKS )

24.75 -0.24 (-0.96%)
Streaming Delayed Price Updated: 10:08 AM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 26.31 26.31 24.91 24.99 2,076,481 -1.15(-4.40%)
Apr 10, 2024 26.32 26.42 25.75 26.14 2,030,369 -0.59(-2.21%)
Apr 09, 2024 27.29 27.56 26.23 26.73 4,113,496 +0.80(+3.09%)
Apr 08, 2024 26.24 26.38 25.83 25.93 1,221,274 -0.19(-0.73%)
Apr 05, 2024 25.76 26.42 25.43 26.12 1,780,139 +0.31(+1.20%)
Apr 04, 2024 26.59 26.78 25.77 25.81 1,260,125 -0.52(-1.97%)
Apr 03, 2024 26.76 26.88 26.21 26.33 1,266,542 -0.44(-1.64%)
Apr 02, 2024 27.04 27.15 26.39 26.77 2,489,812 -0.47(-1.73%)
Apr 01, 2024 27.13 27.39 26.88 27.24 1,306,687 +0.17(+0.63%)
Mar 28, 2024 27.33 27.33 26.91 27.07 1,234,872 -0.18(-0.66%)
Mar 27, 2024 27.02 27.29 26.99 27.25 1,464,402 +0.47(+1.76%)
Mar 26, 2024 27.45 27.50 26.75 26.78 1,345,218 -0.53(-1.94%)
Mar 25, 2024 27.37 27.57 27.22 27.31 907,592 +0.02(+0.07%)
Mar 22, 2024 27.05 27.49 26.75 27.29 1,898,087 +0.32(+1.19%)
Mar 21, 2024 27.92 27.99 26.91 26.97 2,038,361 -0.74(-2.67%)
Mar 20, 2024 27.53 27.76 27.32 27.71 1,930,142 +0.01(+0.04%)
Mar 19, 2024 27.70 27.93 27.43 27.70 1,653,485 +0.17(+0.62%)
Mar 18, 2024 28.58 28.79 27.48 27.53 2,262,992 -1.22(-4.24%)
Mar 15, 2024 28.71 29.05 28.32 28.75 11,607,016 -0.13(-0.45%)
Mar 14, 2024 28.76 28.89 28.43 28.88 1,547,669 +0.09(+0.31%)
Mar 13, 2024 28.41 28.81 28.26 28.79 1,625,137 +0.32(+1.12%)
Mar 12, 2024 28.68 28.93 28.34 28.47 1,534,722 -0.13(-0.45%)
Mar 11, 2024 29.19 29.37 28.48 28.60 1,405,850 -0.65(-2.22%)
Mar 08, 2024 29.86 30.07 29.17 29.25 1,124,231 -0.20(-0.68%)
Mar 07, 2024 29.26 29.54 28.98 29.45 1,966,766 +0.51(+1.76%)
Mar 06, 2024 30.00 30.00 28.80 28.94 1,284,108 -0.82(-2.76%)
Mar 05, 2024 29.91 29.99 29.34 29.76 1,373,511 -0.16(-0.53%)
Mar 04, 2024 30.34 30.41 29.69 29.92 1,474,386 -0.32(-1.06%)
Mar 01, 2024 29.77 30.34 29.64 30.24 1,753,880 +0.55(+1.85%)
Feb 29, 2024 30.13 30.36 29.14 29.69 2,089,082 -0.11(-0.37%)
Feb 28, 2024 29.46 30.04 29.35 29.80 2,008,094 +0.10(+0.34%)
Feb 27, 2024 29.97 30.00 29.18 29.70 2,294,256 -0.34(-1.13%)
Feb 26, 2024 29.36 30.11 29.12 30.04 2,173,202 +0.47(+1.59%)
Feb 23, 2024 29.19 29.60 29.00 29.57 1,868,362 +0.66(+2.28%)
Feb 22, 2024 29.02 29.27 28.59 28.91 3,073,043 -0.27(-0.93%)
Feb 21, 2024 30.19 30.64 29.13 29.18 2,233,368 -1.21(-3.98%)
Feb 20, 2024 31.14 31.43 30.33 30.39 2,461,769 -1.79(-5.56%)
Feb 16, 2024 32.60 32.88 31.83 32.18 3,746,852 -0.38(-1.17%)
Feb 15, 2024 28.75 32.71 28.22 32.56 5,469,834 +4.57(+16.33%)
Feb 14, 2024 27.50 28.03 27.26 27.99 2,293,918 +0.76(+2.79%)
Feb 13, 2024 28.04 28.26 27.07 27.23 2,292,502 -1.29(-4.52%)
Feb 12, 2024 27.36 28.74 27.25 28.52 2,357,431 +1.20(+4.39%)
Feb 09, 2024 26.92 27.37 26.67 27.32 1,879,531 +0.55(+2.05%)
Feb 08, 2024 26.68 26.80 26.41 26.77 1,070,778 +0.07(+0.26%)
Feb 07, 2024 27.04 27.04 26.64 26.70 1,308,551 -0.34(-1.26%)
Feb 06, 2024 26.21 27.10 26.18 27.04 1,175,899 +0.64(+2.42%)
Feb 05, 2024 26.47 26.59 26.21 26.40 822,099 -0.34(-1.27%)
Feb 02, 2024 26.72 26.96 26.47 26.74 1,012,823 -0.20(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.