Skip to main content

Alkermes Plc (NQ: ALKS )

27.09 -0.16 (-0.61%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 30.45 32.01 29.67 32.01 2,950,042 +1.37(+4.47%)
Jan 28, 2016 32.50 32.53 30.49 30.64 1,353,185 -1.73(-5.34%)
Jan 27, 2016 34.49 35.21 32.18 32.37 1,764,335 -2.39(-6.88%)
Jan 26, 2016 36.42 36.42 34.10 34.76 1,306,665 -1.18(-3.28%)
Jan 25, 2016 35.45 37.71 35.14 35.94 2,491,753 -0.22(-0.61%)
Jan 22, 2016 33.66 36.22 32.41 36.16 5,519,656 +2.47(+7.33%)
Jan 21, 2016 39.31 40.28 33.66 33.69 12,465,294 -26.73(-44.24%)
Jan 20, 2016 58.57 61.56 55.89 60.42 1,399,200 +0.89(+1.50%)
Jan 19, 2016 63.46 63.69 58.83 59.53 1,122,321 -2.83(-4.54%)
Jan 15, 2016 62.59 62.36 62.36 62.36 2,338,800 -2.30(-3.56%)
Jan 14, 2016 64.49 65.55 61.35 64.66 949,839 +0.81(+1.27%)
Jan 13, 2016 68.66 69.65 63.60 63.85 1,133,913 -4.15(-6.10%)
Jan 12, 2016 69.80 73.23 65.83 68.00 1,724,073 -0.65(-0.95%)
Jan 11, 2016 71.45 71.46 66.79 68.65 1,845,652 -2.59(-3.64%)
Jan 08, 2016 72.92 73.66 70.42 71.24 715,463 -0.80(-1.11%)
Jan 07, 2016 74.15 74.25 70.76 72.04 1,407,011 -3.01(-4.01%)
Jan 06, 2016 74.61 76.76 73.51 75.05 2,182,490 -0.22(-0.29%)
Jan 05, 2016 75.34 76.45 74.46 75.27 1,121,249 +0.44(+0.59%)
Jan 04, 2016 77.33 78.88 72.17 74.83 1,909,914 -4.55(-5.73%)
Dec 31, 2015 78.18 79.38 79.38 79.38 733,900 +0.66(+0.84%)
Dec 30, 2015 78.24 79.51 77.49 78.72 512,602 -0.08(-0.10%)
Dec 29, 2015 79.00 80.71 77.73 78.80 910,831 -1.34(-1.67%)
Dec 28, 2015 79.01 80.69 78.81 80.14 694,235 +1.03(+1.30%)
Dec 24, 2015 78.69 79.11 79.11 79.11 261,800 +0.48(+0.61%)
Dec 23, 2015 76.88 78.98 76.09 78.63 511,426 +2.33(+3.05%)
Dec 22, 2015 77.42 78.45 75.85 76.30 675,662 -1.18(-1.52%)
Dec 21, 2015 76.34 78.57 76.28 77.48 686,939 +0.98(+1.28%)
Dec 18, 2015 77.64 79.06 76.31 76.50 1,671,939 -1.19(-1.53%)
Dec 17, 2015 79.43 79.98 77.33 77.69 1,223,729 -0.96(-1.22%)
Dec 16, 2015 73.78 78.99 73.02 78.65 1,413,007 +5.91(+8.12%)
Dec 15, 2015 72.30 73.68 72.28 72.74 849,421 +1.11(+1.55%)
Dec 14, 2015 71.50 72.88 69.81 71.63 705,865 +0.23(+0.32%)
Dec 11, 2015 72.00 72.95 71.25 71.40 627,819 -1.31(-1.80%)
Dec 10, 2015 73.19 73.78 72.12 72.71 444,035 -0.62(-0.85%)
Dec 09, 2015 73.32 74.80 73.01 73.33 862,500 -0.25(-0.34%)
Dec 08, 2015 71.25 73.84 70.82 73.58 739,052 +1.85(+2.58%)
Dec 07, 2015 73.71 73.82 71.20 71.73 577,916 -1.97(-2.67%)
Dec 04, 2015 71.48 74.11 70.55 73.70 641,680 +2.46(+3.45%)
Dec 03, 2015 75.00 75.00 70.72 71.24 588,175 -3.08(-4.14%)
Dec 02, 2015 72.91 75.62 72.10 74.32 747,232 +1.44(+1.98%)
Dec 01, 2015 73.46 74.31 71.29 72.88 692,624 -0.48(-0.65%)
Nov 30, 2015 75.61 75.94 72.35 73.36 829,233 -2.24(-2.96%)
Nov 27, 2015 74.34 75.95 74.34 75.60 270,729 +1.54(+2.08%)
Nov 25, 2015 74.55 74.06 74.06 74.06 557,900 -0.20(-0.27%)
Nov 24, 2015 72.27 74.31 72.19 74.26 673,467 +1.73(+2.39%)
Nov 23, 2015 72.00 74.00 71.97 72.53 862,817 +0.23(+0.32%)
Nov 20, 2015 73.37 74.47 71.87 72.30 807,300 -0.77(-1.05%)
Nov 19, 2015 74.52 74.99 72.53 73.07 816,575 -1.22(-1.64%)
Nov 18, 2015 74.50 74.96 73.12 74.29 1,334,541 +0.01(+0.01%)
Nov 17, 2015 73.91 75.66 73.56 74.28 710,184 +1.08(+1.48%)
Nov 16, 2015 72.05 73.24 70.40 73.20 596,340 +1.13(+1.57%)
Nov 13, 2015 71.42 73.20 70.29 72.07 640,418 +0.65(+0.91%)
Nov 12, 2015 73.40 74.18 71.24 71.42 634,875 -2.32(-3.15%)
Nov 11, 2015 74.01 74.33 73.01 73.74 672,329 -0.13(-0.18%)
Nov 10, 2015 72.00 74.11 71.61 73.87 699,416 +1.75(+2.43%)
Nov 09, 2015 71.11 72.50 70.50 72.12 704,295 +0.13(+0.18%)
Nov 06, 2015 70.86 72.19 69.75 71.99 591,362 +0.77(+1.08%)
Nov 05, 2015 71.62 72.13 70.02 71.22 685,761 -0.79(-1.10%)
Nov 04, 2015 72.07 72.58 70.69 72.01 956,070 +0.24(+0.33%)
Nov 03, 2015 73.00 73.30 71.04 71.77 1,212,389 -2.19(-2.96%)
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.