Alkermes Plc (NQ: ALKS )

23.29 -0.46 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 23.36 23.63 23.14 23.29 2,075,783 -0.46(-1.94%)
May 28, 2024 24.19 24.32 23.73 23.75 1,483,349 -0.27(-1.12%)
May 24, 2024 23.98 24.25 23.96 24.02 1,868,835 +0.02(+0.08%)
May 23, 2024 24.29 24.29 23.86 24.00 1,534,821 -0.21(-0.87%)
May 22, 2024 24.41 24.84 24.12 24.21 1,600,927 -0.13(-0.53%)
May 21, 2024 24.32 24.57 24.11 24.34 1,174,489 -0.04(-0.16%)
May 20, 2024 24.22 24.51 24.12 24.38 1,611,692 +0.23(+0.95%)
May 17, 2024 24.54 24.59 24.11 24.15 1,449,517 -0.31(-1.27%)
May 16, 2024 24.18 24.52 24.04 24.46 1,536,222 +0.32(+1.33%)
May 15, 2024 24.82 25.16 23.98 24.14 2,321,603 -0.35(-1.43%)
May 14, 2024 24.96 25.29 24.24 24.49 1,266,564 -0.22(-0.89%)
May 13, 2024 24.28 24.75 24.28 24.71 1,290,892 +0.66(+2.74%)
May 10, 2024 24.35 24.46 24.04 24.05 1,001,642 -0.21(-0.87%)
May 09, 2024 24.27 24.44 24.08 24.26 1,013,536 +0.16(+0.66%)
May 08, 2024 24.45 24.46 23.88 24.10 1,096,635 -0.49(-1.99%)
May 07, 2024 24.22 24.79 24.07 24.59 1,718,978 +0.49(+2.03%)
May 06, 2024 24.18 24.43 23.80 24.10 1,592,137 +0.05(+0.21%)
May 03, 2024 24.14 24.48 23.92 24.05 1,347,148 +0.19(+0.80%)
May 02, 2024 23.87 23.99 23.39 23.86 1,987,867 -0.16(-0.67%)
May 01, 2024 23.85 24.28 23.26 24.02 2,843,963 -0.52(-2.12%)
Apr 30, 2024 24.83 24.98 24.40 24.54 2,168,589 -0.34(-1.37%)
Apr 29, 2024 24.68 25.26 24.58 24.88 1,709,229 +0.20(+0.81%)
Apr 26, 2024 24.55 24.80 24.30 24.68 1,016,741 +0.24(+0.98%)
Apr 25, 2024 24.39 24.60 23.89 24.44 1,313,771 -0.21(-0.85%)
Apr 24, 2024 24.26 24.81 24.16 24.65 1,737,019 +0.39(+1.61%)
Apr 23, 2024 24.09 24.63 24.06 24.26 1,245,764 +0.19(+0.79%)
Apr 22, 2024 24.08 24.19 23.76 24.07 1,708,265 +0.22(+0.92%)
Apr 19, 2024 23.65 23.87 23.48 23.85 2,414,813 +0.09(+0.38%)
Apr 18, 2024 23.86 24.14 23.62 23.76 1,798,839 -0.25(-1.04%)
Apr 17, 2024 23.94 24.59 23.73 24.01 2,257,028 +0.24(+1.01%)
Apr 16, 2024 23.84 24.10 23.65 23.77 1,579,931 -0.25(-1.04%)
Apr 15, 2024 24.24 24.64 23.91 24.02 2,713,260 -0.40(-1.64%)
Apr 12, 2024 25.05 25.17 24.16 24.42 1,895,023 -0.57(-2.28%)
Apr 11, 2024 26.31 26.31 24.91 24.99 2,076,481 -1.15(-4.40%)
Apr 10, 2024 26.32 26.42 25.75 26.14 2,030,369 -0.59(-2.21%)
Apr 09, 2024 27.29 27.56 26.23 26.73 4,113,496 +0.80(+3.09%)
Apr 08, 2024 26.24 26.38 25.83 25.93 1,221,274 -0.19(-0.73%)
Apr 05, 2024 25.76 26.42 25.43 26.12 1,780,139 +0.31(+1.20%)
Apr 04, 2024 26.59 26.78 25.77 25.81 1,260,125 -0.52(-1.97%)
Apr 03, 2024 26.76 26.88 26.21 26.33 1,266,542 -0.44(-1.64%)
Apr 02, 2024 27.04 27.15 26.39 26.77 2,489,812 -0.47(-1.73%)
Apr 01, 2024 27.13 27.39 26.88 27.24 1,306,687 +0.17(+0.63%)
Mar 28, 2024 27.33 27.33 26.91 27.07 1,234,872 -0.18(-0.66%)
Mar 27, 2024 27.02 27.29 26.99 27.25 1,464,402 +0.47(+1.76%)
Mar 26, 2024 27.45 27.50 26.75 26.78 1,345,218 -0.53(-1.94%)
Mar 25, 2024 27.37 27.57 27.22 27.31 907,592 +0.02(+0.07%)
Mar 22, 2024 27.05 27.49 26.75 27.29 1,898,087 +0.32(+1.19%)
Mar 21, 2024 27.92 27.99 26.91 26.97 2,038,361 -0.74(-2.67%)
Mar 20, 2024 27.53 27.76 27.32 27.71 1,930,142 +0.01(+0.04%)
Mar 19, 2024 27.70 27.93 27.43 27.70 1,653,485 +0.17(+0.62%)
Mar 18, 2024 28.58 28.79 27.48 27.53 2,262,992 -1.22(-4.24%)
Mar 15, 2024 28.71 29.05 28.32 28.75 11,607,016 -0.13(-0.45%)
Mar 14, 2024 28.76 28.89 28.43 28.88 1,547,669 +0.09(+0.31%)
Mar 13, 2024 28.41 28.81 28.26 28.79 1,625,137 +0.32(+1.12%)
Mar 12, 2024 28.68 28.93 28.34 28.47 1,534,722 -0.13(-0.45%)
Mar 11, 2024 29.19 29.37 28.48 28.60 1,405,850 -0.65(-2.22%)
Mar 08, 2024 29.86 30.07 29.17 29.25 1,124,231 -0.20(-0.68%)
Mar 07, 2024 29.26 29.54 28.98 29.45 1,966,766 +0.51(+1.76%)
Mar 06, 2024 30.00 30.00 28.80 28.94 1,284,108 -0.82(-2.76%)
Mar 05, 2024 29.91 29.99 29.34 29.76 1,373,511 -0.16(-0.53%)
Mar 04, 2024 30.34 30.41 29.69 29.92 1,474,386 -0.32(-1.06%)
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.