Indicators

Alkermes Plc (NQ: ALKS )

24.05 -0.21 (-0.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	51.98	54.30	51.08	54.11	1,329,144	+1.85(+3.54%)
Jan 30, 2017	54.00	54.11	51.56	52.26	1,074,640	-2.08(-3.83%)
Jan 27, 2017	54.95	55.02	54.12	54.34	551,185	-0.51(-0.93%)
Jan 26, 2017	55.25	56.40	54.72	54.85	612,627	-0.81(-1.46%)
Jan 25, 2017	55.85	56.00	55.02	55.66	578,345	-0.05(-0.09%)
Jan 24, 2017	55.70	55.74	54.37	55.71	733,181	-0.03(-0.05%)
Jan 23, 2017	55.94	56.50	55.04	55.74	465,604	-0.24(-0.43%)
Jan 20, 2017	56.06	56.32	55.14	55.98	756,023	-0.10(-0.18%)
Jan 19, 2017	56.04	56.43	55.65	56.08	766,084	+0.25(+0.45%)
Jan 18, 2017	54.89	56.01	54.48	55.83	661,877	+1.27(+2.33%)
Jan 17, 2017	54.96	55.45	54.04	54.56	734,329	-0.90(-1.62%)
Jan 13, 2017		55.46	55.46	55.46	0	+0.81(+1.48%)
Jan 12, 2017	54.12	55.38	53.53	54.65	816,213	+0.05(+0.09%)
Jan 11, 2017	58.28	59.00	53.69	54.60	2,012,388	-3.89(-6.65%)
Jan 10, 2017	60.19	60.54	58.41	58.49	793,115	-1.43(-2.39%)
Jan 09, 2017	60.27	60.69	58.80	59.92	791,361	+0.28(+0.47%)
Jan 06, 2017	59.34	60.47	59.27	59.64	575,144	+0.40(+0.68%)
Jan 05, 2017	59.91	60.29	58.54	59.24	690,905	-0.66(-1.10%)
Jan 04, 2017	56.38	60.07	56.36	59.90	1,183,767	+3.80(+6.77%)

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.