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 (%)
Jun 30, 2023 31.50 31.55 31.11 31.30 1,505,805 -0.03(-0.10%)
Jun 29, 2023 32.54 32.89 30.98 31.33 2,721,417 -1.33(-4.07%)
Jun 28, 2023 33.04 33.20 32.45 32.66 1,578,773 -0.34(-1.03%)
Jun 27, 2023 32.70 33.09 32.56 33.00 1,401,803 +0.34(+1.04%)
Jun 26, 2023 33.71 33.71 32.48 32.66 1,412,665 -0.68(-2.04%)
Jun 23, 2023 33.48 33.67 32.86 33.34 2,623,480 -0.29(-0.86%)
Jun 22, 2023 32.86 33.64 32.82 33.63 1,987,291 +0.70(+2.13%)
Jun 21, 2023 32.50 33.30 32.27 32.93 1,604,828 +0.50(+1.54%)
Jun 20, 2023 32.34 32.49 31.85 32.43 1,003,018 +0.24(+0.75%)
Jun 16, 2023 32.33 32.41 31.86 32.19 1,686,241 +0.26(+0.81%)
Jun 15, 2023 31.78 32.10 31.65 31.93 994,219 +0.17(+0.54%)
Jun 14, 2023 31.48 31.84 31.20 31.76 956,775 +0.28(+0.89%)
Jun 13, 2023 31.28 31.77 31.11 31.48 1,709,677 +0.26(+0.83%)
Jun 12, 2023 31.28 31.46 30.97 31.22 928,471 +0.09(+0.29%)
Jun 09, 2023 31.35 31.54 31.03 31.13 915,430 -0.41(-1.30%)
Jun 08, 2023 31.15 32.28 31.03 31.54 2,227,232 +0.49(+1.58%)
Jun 07, 2023 30.67 31.73 30.66 31.05 2,318,564 +0.65(+2.14%)
Jun 06, 2023 30.00 30.42 29.78 30.40 1,401,597 +0.94(+3.19%)
Jun 05, 2023 29.29 29.90 29.21 29.46 723,694 -0.05(-0.17%)
Jun 02, 2023 29.40 29.57 28.93 29.51 991,581 +0.23(+0.79%)
Jun 01, 2023 29.03 29.42 28.72 29.28 755,456 +0.35(+1.21%)
May 31, 2023 29.20 29.64 28.73 28.93 1,411,600 -0.25(-0.86%)
May 30, 2023 29.11 29.30 28.56 29.18 969,633 -0.14(-0.48%)
May 26, 2023 29.39 29.69 29.23 29.32 603,647 -0.06(-0.20%)
May 25, 2023 29.22 29.66 29.10 29.38 936,232 +0.03(+0.10%)
May 24, 2023 29.75 29.75 29.05 29.35 940,652 -0.43(-1.44%)
May 23, 2023 30.23 30.37 29.76 29.78 773,202 -0.45(-1.49%)
May 22, 2023 30.48 30.65 29.99 30.23 799,223 -0.25(-0.82%)
May 19, 2023 30.32 30.68 30.32 30.48 853,881 +0.30(+0.99%)
May 18, 2023 30.75 30.93 29.98 30.18 1,037,366 -0.82(-2.65%)
May 17, 2023 30.99 31.23 30.82 31.00 1,219,891 -0.02(-0.06%)
May 16, 2023 30.56 31.13 30.38 31.02 1,079,817 +0.02(+0.06%)
May 15, 2023 31.23 31.34 30.91 31.00 1,089,480 -0.16(-0.51%)
May 12, 2023 31.32 31.35 31.00 31.16 1,045,629 -0.02(-0.06%)
May 11, 2023 31.34 31.34 31.06 31.18 1,158,793 -0.19(-0.61%)
May 10, 2023 30.97 31.47 30.95 31.37 1,168,877 +0.45(+1.46%)
May 09, 2023 30.97 31.33 30.92 30.92 1,202,788 +0.01(+0.03%)
May 08, 2023 29.46 31.02 29.38 30.91 2,427,976 +1.46(+4.96%)
May 05, 2023 28.84 29.49 28.82 29.45 1,075,694 +0.74(+2.58%)
May 04, 2023 28.53 28.79 28.31 28.71 730,693 +0.06(+0.21%)
May 03, 2023 28.59 28.85 28.01 28.65 1,319,698 +0.14(+0.49%)
May 02, 2023 28.50 28.81 28.27 28.51 1,369,147 -0.13(-0.45%)
May 01, 2023 28.61 29.05 28.47 28.64 1,188,694 +0.09(+0.32%)
Apr 28, 2023 28.22 28.85 27.76 28.55 1,217,687 +0.21(+0.74%)
Apr 27, 2023 28.37 28.57 27.68 28.34 1,710,514 -0.04(-0.14%)
Apr 26, 2023 29.76 30.13 28.24 28.38 2,673,601 -2.13(-6.98%)
Apr 25, 2023 29.29 30.75 29.19 30.51 3,029,286 +1.33(+4.56%)
Apr 24, 2023 29.30 29.49 28.93 29.18 934,537 -0.20(-0.68%)
Apr 21, 2023 29.08 29.51 29.01 29.38 1,768,684 +0.38(+1.31%)
Apr 20, 2023 29.28 29.30 28.91 29.00 916,183 -0.30(-1.02%)
Apr 19, 2023 29.19 29.34 28.82 29.30 717,187 +0.05(+0.17%)
Apr 18, 2023 29.46 29.46 29.03 29.25 763,906 -0.19(-0.65%)
Apr 17, 2023 29.57 29.86 29.26 29.44 1,564,775 +0.09(+0.31%)
Apr 14, 2023 29.58 29.77 28.88 29.35 5,973,232 -0.53(-1.77%)
Apr 13, 2023 28.99 29.99 28.97 29.88 1,543,573 +0.91(+3.14%)
Apr 12, 2023 28.98 29.34 28.86 28.97 751,263 +0.14(+0.49%)
Apr 11, 2023 29.17 29.43 28.75 28.83 1,012,340 -0.09(-0.31%)
Apr 10, 2023 29.05 29.24 28.88 28.92 1,167,341 -0.30(-1.03%)
Apr 06, 2023 29.54 29.54 29.04 29.22 1,265,577 -0.15(-0.51%)
Apr 05, 2023 29.12 29.68 29.12 29.37 1,053,146 +0.27(+0.93%)
Apr 04, 2023 28.67 29.11 28.40 29.10 1,152,332 +0.43(+1.50%)
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.