Skip to main content

Alkermes Plc (NQ: ALKS )

27.07 -0.18 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 24.13 24.26 23.90 24.14 2,452,563 +0.35(+1.47%)
Nov 29, 2023 23.73 24.23 23.60 23.79 2,250,200 +0.24(+1.02%)
Nov 28, 2023 24.28 24.28 22.22 23.55 2,885,700 -0.67(-2.77%)
Nov 27, 2023 24.42 24.42 23.89 24.22 1,543,660 -0.17(-0.70%)
Nov 24, 2023 24.48 24.74 24.36 24.39 468,781 +0.01(+0.04%)
Nov 22, 2023 23.85 24.43 23.85 24.38 874,411 +0.62(+2.61%)
Nov 21, 2023 24.17 24.33 23.75 23.76 1,310,597 -0.42(-1.74%)
Nov 20, 2023 24.10 24.40 23.73 24.18 2,548,210 -0.06(-0.25%)
Nov 17, 2023 23.61 24.38 23.50 24.24 2,341,840 +0.87(+3.72%)
Nov 16, 2023 22.07 23.55 22.06 23.37 3,036,165 -0.34(-1.43%)
Nov 15, 2023 24.23 24.55 23.66 23.71 2,138,737 -0.48(-1.98%)
Nov 14, 2023 24.22 24.49 23.98 24.19 1,803,924 +0.21(+0.88%)
Nov 13, 2023 23.77 24.13 23.40 23.98 1,815,849 +0.18(+0.76%)
Nov 10, 2023 24.66 24.84 23.79 23.80 1,391,960 -0.71(-2.90%)
Nov 09, 2023 24.86 24.98 24.41 24.51 1,765,810 -0.27(-1.09%)
Nov 08, 2023 25.25 25.42 24.64 24.78 1,498,658 -0.47(-1.86%)
Nov 07, 2023 25.06 25.52 24.93 25.25 1,295,126 +0.26(+1.04%)
Nov 06, 2023 24.82 25.45 24.82 24.99 2,285,415 +0.20(+0.81%)
Nov 03, 2023 24.84 24.95 24.44 24.79 1,625,304 +0.24(+0.98%)
Nov 02, 2023 24.72 24.72 23.99 24.55 1,360,614 +0.01(+0.04%)
Nov 01, 2023 24.19 24.85 24.15 24.54 2,629,454 +0.35(+1.45%)
Oct 31, 2023 24.19 24.51 23.94 24.19 4,394,860 -0.12(-0.49%)
Oct 30, 2023 23.99 24.36 23.61 24.31 1,861,302 +0.41(+1.72%)
Oct 27, 2023 24.72 24.82 23.77 23.90 2,069,779 -0.80(-3.24%)
Oct 26, 2023 23.86 24.75 23.80 24.70 2,546,440 +1.25(+5.33%)
Oct 25, 2023 23.57 24.22 22.01 23.45 3,779,986 -1.87(-7.39%)
Oct 24, 2023 25.18 25.66 25.00 25.32 3,169,196 +0.89(+3.64%)
Oct 23, 2023 27.25 27.25 24.01 24.43 6,659,583 -2.59(-9.59%)
Oct 20, 2023 26.92 27.27 26.82 27.02 2,214,240 +0.21(+0.78%)
Oct 19, 2023 27.20 27.31 26.75 26.81 1,391,858 -0.37(-1.36%)
Oct 18, 2023 27.42 27.54 27.01 27.18 1,043,471 -0.48(-1.74%)
Oct 17, 2023 27.50 28.01 27.43 27.66 1,523,664 -0.37(-1.32%)
Oct 16, 2023 27.73 28.08 27.27 28.03 1,438,271 +0.30(+1.08%)
Oct 13, 2023 27.49 27.74 26.98 27.73 1,182,286 +0.36(+1.32%)
Oct 12, 2023 28.25 28.25 27.26 27.37 1,570,024 -0.95(-3.35%)
Oct 11, 2023 28.39 28.94 28.24 28.32 1,442,872 -0.07(-0.25%)
Oct 10, 2023 28.35 29.02 28.15 28.39 1,515,651 +0.26(+0.92%)
Oct 09, 2023 28.45 28.45 27.93 28.13 1,200,184 -0.55(-1.92%)
Oct 06, 2023 28.33 28.78 28.23 28.68 1,127,726 +0.24(+0.84%)
Oct 05, 2023 27.93 28.45 27.93 28.44 2,094,790 +0.41(+1.46%)
Oct 04, 2023 27.92 28.21 27.66 28.03 1,234,493 +0.19(+0.68%)
Oct 03, 2023 28.03 28.07 27.70 27.84 1,057,989 -0.23(-0.82%)
Oct 02, 2023 27.98 28.27 27.78 28.07 2,670,943 +0.06(+0.21%)
Sep 29, 2023 28.31 28.31 27.80 28.01 1,176,531 -0.15(-0.53%)
Sep 28, 2023 28.56 28.81 28.08 28.16 1,481,392 -0.40(-1.40%)
Sep 27, 2023 28.97 29.04 27.97 28.56 1,201,147 -0.41(-1.42%)
Sep 26, 2023 28.93 29.34 28.85 28.97 1,201,759 -0.13(-0.45%)
Sep 25, 2023 28.99 29.23 29.00 29.10 1,256,436 +0.08(+0.28%)
Sep 22, 2023 29.68 29.86 28.98 29.02 1,666,831 -0.69(-2.32%)
Sep 21, 2023 30.06 30.16 29.28 29.71 1,688,283 -0.45(-1.49%)
Sep 20, 2023 30.17 30.56 30.00 30.16 1,249,011 +0.25(+0.84%)
Sep 19, 2023 29.86 30.02 29.69 29.91 1,381,827 -0.02(-0.07%)
Sep 18, 2023 29.65 29.99 29.21 29.93 2,158,327 +0.33(+1.11%)
Sep 15, 2023 29.76 29.84 29.46 29.60 2,074,602 -0.25(-0.84%)
Sep 14, 2023 29.86 30.23 29.64 29.85 1,156,573 +0.04(+0.13%)
Sep 13, 2023 30.71 30.97 29.73 29.81 1,164,146 -0.82(-2.68%)
Sep 12, 2023 29.46 30.76 29.45 30.63 2,366,590 +1.11(+3.76%)
Sep 11, 2023 28.85 29.59 28.81 29.52 1,040,427 +0.67(+2.32%)
Sep 08, 2023 29.28 29.41 28.75 28.85 793,835 -0.34(-1.16%)
Sep 07, 2023 29.59 29.59 29.17 29.19 721,855 -0.33(-1.12%)
Sep 06, 2023 29.34 29.56 28.94 29.52 1,045,107 +0.33(+1.13%)
Sep 05, 2023 29.25 29.70 28.57 29.19 1,852,344 -0.08(-0.27%)
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.