Indicators

Alkermes Plc (NQ: ALKS )

24.05 +0.19 (+0.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	71.88	73.69	71.77	72.25	1,238,982	+0.06(+0.08%)
Jan 29, 2015	71.29	72.33	70.44	72.19	984,999	+0.79(+1.11%)
Jan 28, 2015	71.25	72.53	70.18	71.40	1,290,361	+0.85(+1.20%)
Jan 27, 2015	70.56	71.26	70.20	70.55	804,594	-0.81(-1.14%)
Jan 26, 2015	69.50	71.73	69.09	71.36	825,496	+1.55(+2.22%)
Jan 23, 2015	68.68	69.82	68.54	69.81	885,017	+0.81(+1.17%)
Jan 22, 2015	68.95	69.51	67.69	69.00	1,278,077	+0.26(+0.38%)
Jan 21, 2015	70.45	70.56	68.06	68.74	1,380,884	-2.05(-2.90%)
Jan 20, 2015	69.01	71.17	68.58	70.79	1,322,874	+0.79(+1.13%)
Jan 16, 2015	65.32	70.25	65.32	70.00	2,249,302	+4.35(+6.63%)
Jan 15, 2015	68.00	68.41	65.61	65.65	1,138,890	-1.98(-2.93%)
Jan 14, 2015	66.32	69.32	66.20	67.63	1,148,207	+0.27(+0.40%)
Jan 13, 2015	69.49	70.36	66.11	67.36	1,672,806	-1.25(-1.82%)
Jan 12, 2015	65.47	68.73	65.15	68.61	1,866,227	+3.47(+5.33%)
Jan 09, 2015	65.62	65.92	64.30	65.14	1,041,016	-0.09(-0.14%)
Jan 08, 2015	66.90	67.39	64.01	65.23	2,584,421	-1.52(-2.28%)
Jan 07, 2015	63.01	68.05	62.11	66.75	5,824,612	+5.82(+9.55%)
Jan 06, 2015	61.75	62.85	59.40	60.93	4,678,217	+1.55(+2.61%)
Jan 05, 2015	58.38	60.24	57.81	59.38	868,003	+1.14(+1.96%)

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.