Skip to main content

Alkermes Plc (NQ: ALKS )

27.10 -0.15 (-0.55%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 57.53 58.13 55.97 57.17 1,050,792 -0.12(-0.21%)
Jan 30, 2018 58.50 58.69 57.23 57.29 856,148 -1.50(-2.55%)
Jan 29, 2018 59.23 60.31 58.63 58.79 893,512 -0.44(-0.74%)
Jan 26, 2018 59.87 60.14 59.02 59.23 552,302 -0.62(-1.04%)
Jan 25, 2018 59.06 59.87 58.28 59.85 350,779 +1.01(+1.72%)
Jan 24, 2018 59.20 59.80 57.98 58.84 507,410 -0.35(-0.59%)
Jan 23, 2018 57.72 59.75 57.60 59.19 774,293 +1.57(+2.72%)
Jan 22, 2018 57.44 58.21 56.98 57.62 728,369 +0.59(+1.03%)
Jan 19, 2018 56.49 57.18 56.15 57.03 716,716 +0.91(+1.62%)
Jan 18, 2018 56.73 56.73 55.93 56.12 758,824 -0.85(-1.49%)
Jan 17, 2018 56.80 57.32 55.91 56.97 1,244,119 +0.40(+0.71%)
Jan 16, 2018 59.00 59.05 56.43 56.57 1,378,351 -2.14(-3.65%)
Jan 12, 2018 58.71 58.71 58.71 0 -0.26(-0.44%)
Jan 11, 2018 59.04 60.50 58.66 58.97 1,004,369 +0.26(+0.44%)
Jan 10, 2018 56.51 59.15 56.24 58.71 1,823,302 +2.07(+3.65%)
Jan 09, 2018 55.42 56.80 54.59 56.64 953,248 +3.03(+5.65%)
Jan 08, 2018 54.15 54.38 53.15 53.61 714,174 -0.53(-0.98%)
Jan 05, 2018 54.78 54.98 53.87 54.14 483,183 -0.40(-0.73%)
Jan 04, 2018 55.89 56.18 53.55 54.54 1,286,051 -1.34(-2.41%)
Jan 03, 2018 55.48 56.07 54.63 55.88 501,181 +0.66(+1.20%)
Jan 02, 2018 54.99 55.75 54.87 55.22 584,546 +0.49(+0.90%)
Dec 29, 2017 54.73 54.73 54.73 0 -0.66(-1.19%)
Dec 28, 2017 54.49 55.85 54.45 55.39 783,601 +0.82(+1.50%)
Dec 27, 2017 53.82 54.62 53.81 54.57 731,866 +0.86(+1.60%)
Dec 26, 2017 52.99 53.86 52.93 53.71 585,152 +0.67(+1.26%)
Dec 22, 2017 52.67 53.27 52.49 53.04 717,500 +0.52(+0.99%)
Dec 21, 2017 52.15 52.83 51.97 52.52 515,836 +0.40(+0.77%)
Dec 20, 2017 52.01 52.53 51.71 52.12 640,261 +0.32(+0.62%)
Dec 19, 2017 52.29 52.67 51.73 51.80 648,678 -0.39(-0.75%)
Dec 18, 2017 52.80 52.94 51.98 52.19 476,104 -0.43(-0.82%)
Dec 15, 2017 51.51 52.88 51.15 52.62 2,641,459 +1.06(+2.06%)
Dec 14, 2017 52.43 52.43 51.42 51.56 901,346 -0.69(-1.32%)
Dec 13, 2017 52.06 52.46 51.09 52.25 1,146,639 +0.10(+0.19%)
Dec 12, 2017 51.97 52.34 51.60 52.15 777,528 -0.01(-0.02%)
Dec 11, 2017 52.73 52.77 51.95 52.16 1,027,775 -0.72(-1.36%)
Dec 08, 2017 53.26 53.43 52.71 52.88 852,677 +0.10(+0.19%)
Dec 07, 2017 52.93 53.08 52.37 52.78 944,975 +0.02(+0.04%)
Dec 06, 2017 54.56 54.72 52.30 52.76 1,165,162 -1.58(-2.91%)
Dec 05, 2017 54.18 55.00 53.76 54.34 1,203,703 -0.24(-0.44%)
Dec 04, 2017 54.04 55.08 54.04 54.58 1,550,417 +0.88(+1.64%)
Dec 01, 2017 51.98 53.85 51.84 53.70 1,692,614 +1.41(+2.70%)
Nov 30, 2017 51.59 52.31 51.00 52.29 856,233 +0.84(+1.63%)
Nov 29, 2017 51.25 51.73 49.93 51.45 873,874 +0.30(+0.59%)
Nov 28, 2017 50.57 51.40 49.74 51.15 997,429 +0.79(+1.57%)
Nov 27, 2017 52.01 52.99 49.45 50.36 2,409,262 -0.69(-1.35%)
Nov 24, 2017 50.02 51.28 50.02 51.05 547,001 +0.90(+1.80%)
Nov 22, 2017 49.56 50.30 49.38 50.15 454,204 +0.79(+1.59%)
Nov 21, 2017 48.10 49.58 47.73 49.36 908,450 +1.59(+3.33%)
Nov 20, 2017 48.27 48.27 47.64 47.77 427,279 -0.63(-1.30%)
Nov 17, 2017 47.67 48.41 47.65 48.40 897,051 +0.65(+1.36%)
Nov 16, 2017 48.06 48.95 47.70 47.75 592,902 -0.33(-0.69%)
Nov 15, 2017 47.70 49.12 46.42 48.08 946,888 +0.39(+0.82%)
Nov 14, 2017 48.71 49.24 47.58 47.69 1,157,699 -1.48(-3.01%)
Nov 13, 2017 47.84 49.66 47.74 49.17 913,038 +1.32(+2.76%)
Nov 10, 2017 48.08 48.08 46.80 47.85 1,285,354 -0.20(-0.42%)
Nov 09, 2017 47.99 48.20 47.33 48.05 478,486 +0.02(+0.04%)
Nov 08, 2017 47.28 48.22 47.06 48.03 799,376 +0.33(+0.69%)
Nov 07, 2017 48.65 48.78 47.34 47.70 870,887 -1.06(-2.17%)
Nov 06, 2017 51.17 51.43 48.56 48.76 1,677,847 -2.23(-4.37%)
Nov 03, 2017 48.65 51.04 48.60 50.99 956,093 +2.15(+4.40%)
Nov 02, 2017 48.78 49.15 48.44 48.84 827,224 +0.19(+0.39%)
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.