Skip to main content

Alkermes Plc (NQ: ALKS )

29.09 +0.18 (+0.64%)
Streaming Delayed Price Updated: 11:27 AM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 27.35 28.93 27.29 28.91 1,794,334 +1.54(+5.63%)
Oct 10, 2024 26.42 27.39 26.03 27.37 1,975,374 +0.78(+2.93%)
Oct 09, 2024 27.02 27.16 26.08 26.59 1,844,197 -0.52(-1.92%)
Oct 08, 2024 27.71 27.92 27.11 27.11 1,458,381 -0.68(-2.45%)
Oct 07, 2024 29.01 29.14 27.63 27.79 2,019,360 -1.18(-4.07%)
Oct 04, 2024 28.67 29.06 28.49 28.97 1,124,267 +0.60(+2.11%)
Oct 03, 2024 28.81 29.14 28.04 28.37 1,573,196 -0.63(-2.17%)
Oct 02, 2024 28.55 29.04 28.36 29.00 1,496,359 +0.17(+0.59%)
Oct 01, 2024 28.16 28.84 28.11 28.83 1,596,369 +0.84(+3.00%)
Sep 30, 2024 27.43 28.07 27.33 27.99 1,108,232 +0.46(+1.67%)
Sep 27, 2024 27.27 27.93 27.12 27.53 1,117,305 +0.36(+1.32%)
Sep 26, 2024 26.62 27.19 25.94 27.17 2,138,285 +0.74(+2.80%)
Sep 25, 2024 27.70 27.95 26.41 26.43 2,082,820 -0.94(-3.43%)
Sep 24, 2024 28.24 28.27 27.35 27.37 1,846,428 -0.73(-2.60%)
Sep 23, 2024 28.83 28.96 27.72 28.10 1,530,301 -0.45(-1.58%)
Sep 20, 2024 28.42 29.02 28.29 28.55 6,613,572 +0.20(+0.71%)
Sep 19, 2024 28.26 28.47 27.99 28.35 1,127,305 +0.52(+1.87%)
Sep 18, 2024 27.76 28.41 27.59 27.83 1,401,894 +0.09(+0.32%)
Sep 17, 2024 28.04 28.47 27.51 27.74 1,847,502 -0.09(-0.32%)
Sep 16, 2024 27.78 27.88 27.40 27.83 1,087,225 +0.17(+0.61%)
Sep 13, 2024 26.83 27.68 26.75 27.66 1,075,750 +1.10(+4.14%)
Sep 12, 2024 26.60 26.80 26.01 26.56 1,545,030 -0.01(-0.04%)
Sep 11, 2024 26.79 26.82 26.36 26.57 1,496,028 -0.42(-1.56%)
Sep 10, 2024 26.82 27.03 25.64 26.99 1,968,040 +0.17(+0.63%)
Sep 09, 2024 26.70 27.00 26.26 26.82 1,519,152 -0.04(-0.15%)
Sep 06, 2024 26.87 27.36 26.73 26.86 2,140,971 +0.00(+0.00%)
Sep 05, 2024 28.26 28.26 26.75 26.86 1,658,073 -1.40(-4.95%)
Sep 04, 2024 28.15 28.45 28.03 28.26 950,136 +0.14(+0.50%)
Sep 03, 2024 27.85 28.54 27.85 28.12 1,373,667 -0.33(-1.16%)
Aug 30, 2024 28.53 28.66 28.32 28.45 1,069,429 +0.10(+0.35%)
Aug 29, 2024 28.27 28.62 28.08 28.35 1,482,799 +0.28(+1.00%)
Aug 28, 2024 28.05 28.36 28.04 28.07 950,704 -0.12(-0.43%)
Aug 27, 2024 28.54 28.69 28.11 28.19 825,342 -0.32(-1.12%)
Aug 26, 2024 28.12 28.67 27.79 28.51 890,330 +0.56(+2.00%)
Aug 23, 2024 27.97 28.31 27.73 27.95 1,300,478 -0.04(-0.14%)
Aug 22, 2024 28.27 28.27 27.94 27.99 1,120,287 -0.27(-0.96%)
Aug 21, 2024 28.31 28.63 28.15 28.26 1,692,877 +0.10(+0.36%)
Aug 20, 2024 28.15 28.28 27.97 28.16 855,829 -0.07(-0.25%)
Aug 19, 2024 27.27 28.23 27.27 28.23 1,459,284 +0.98(+3.60%)
Aug 16, 2024 26.95 27.43 26.84 27.25 1,508,691 +0.27(+1.00%)
Aug 15, 2024 26.82 27.06 26.42 26.98 1,599,357 +0.67(+2.55%)
Aug 14, 2024 26.40 26.62 26.13 26.31 1,044,325 -0.12(-0.45%)
Aug 13, 2024 26.01 26.46 25.90 26.43 1,341,932 +0.49(+1.89%)
Aug 12, 2024 26.17 26.30 25.78 25.94 1,293,966 -0.13(-0.50%)
Aug 09, 2024 26.56 26.57 25.99 26.07 1,479,517 -0.68(-2.54%)
Aug 08, 2024 26.60 27.07 26.45 26.75 1,699,097 +0.31(+1.17%)
Aug 07, 2024 27.75 27.85 26.31 26.44 2,020,764 -1.06(-3.85%)
Aug 06, 2024 27.88 28.04 27.48 27.50 1,239,626 -0.35(-1.26%)
Aug 05, 2024 27.32 28.23 26.34 27.85 3,708,380 +0.13(+0.47%)
Aug 02, 2024 26.36 27.75 26.20 27.72 2,292,272 +0.86(+3.20%)
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.