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 (%)
Apr 28, 2017 56.55 59.09 56.11 58.25 1,279,560 +1.95(+3.46%)
Apr 27, 2017 56.55 57.45 53.64 56.30 1,130,662 -0.83(-1.45%)
Apr 26, 2017 57.22 57.91 56.19 57.13 560,142 +0.13(+0.23%)
Apr 25, 2017 56.93 58.21 56.87 57.00 967,245 +0.27(+0.48%)
Apr 24, 2017 57.33 57.33 55.98 56.73 864,520 +0.16(+0.28%)
Apr 21, 2017 56.74 57.30 56.07 56.57 738,838 -0.16(-0.28%)
Apr 20, 2017 56.57 56.91 55.76 56.73 429,555 +0.28(+0.50%)
Apr 19, 2017 55.99 56.87 55.53 56.45 536,718 +0.55(+0.98%)
Apr 18, 2017 56.36 56.52 55.06 55.90 805,111 -0.94(-1.65%)
Apr 17, 2017 56.99 57.37 56.17 56.84 583,059 -0.32(-0.56%)
Apr 13, 2017 56.74 57.79 56.69 57.16 829,611 +0.21(+0.37%)
Apr 12, 2017 56.97 57.70 56.80 56.95 481,077 -0.03(-0.05%)
Apr 11, 2017 58.44 58.44 56.64 56.98 934,681 -1.19(-2.05%)
Apr 10, 2017 58.70 58.70 57.76 58.17 427,995 -0.52(-0.89%)
Apr 07, 2017 57.52 58.73 57.04 58.69 598,826 +1.15(+2.00%)
Apr 06, 2017 57.82 57.84 56.61 57.54 516,096 -0.18(-0.31%)
Apr 05, 2017 58.92 59.90 57.45 57.72 955,594 -1.03(-1.75%)
Apr 04, 2017 57.59 58.77 57.43 58.75 1,064,178 +1.33(+2.32%)
Apr 03, 2017 58.31 59.39 57.04 57.42 1,062,711 -1.08(-1.85%)
Mar 31, 2017 59.40 61.80 56.20 58.50 2,262,220 -0.44(-0.75%)
Mar 30, 2017 59.40 59.77 58.86 58.94 343,658 -0.81(-1.36%)
Mar 29, 2017 59.43 60.73 58.77 59.75 502,347 +0.37(+0.62%)
Mar 28, 2017 59.45 59.65 58.43 59.38 631,575 +0.03(+0.05%)
Mar 27, 2017 58.40 59.58 57.56 59.35 804,548 +0.47(+0.80%)
Mar 24, 2017 59.03 59.80 58.13 58.88 789,391 +0.20(+0.34%)
Mar 23, 2017 59.06 60.10 58.50 58.68 685,591 -0.75(-1.26%)
Mar 22, 2017 57.50 59.50 57.50 59.43 656,342 +2.07(+3.61%)
Mar 21, 2017 60.06 60.32 57.01 57.36 1,236,116 -2.32(-3.89%)
Mar 20, 2017 59.01 60.12 59.01 59.68 624,876 +0.37(+0.62%)
Mar 17, 2017 59.34 59.62 58.60 59.31 1,000,372 +0.33(+0.56%)
Mar 16, 2017 57.60 59.00 57.11 58.98 836,572 +1.36(+2.36%)
Mar 15, 2017 55.65 57.88 55.62 57.62 961,551 +1.96(+3.52%)
Mar 14, 2017 55.48 55.91 54.30 55.66 590,368 +0.11(+0.20%)
Mar 13, 2017 57.50 57.92 55.34 55.55 815,975 -1.67(-2.92%)
Mar 10, 2017 57.16 58.18 56.34 57.22 703,154 +0.14(+0.25%)
Mar 09, 2017 57.15 57.67 55.99 57.08 870,141 -0.32(-0.56%)
Mar 08, 2017 59.01 59.69 57.27 57.40 1,198,804 -1.40(-2.38%)
Mar 07, 2017 59.40 59.97 58.38 58.80 746,194 -1.40(-2.33%)
Mar 06, 2017 60.97 61.02 59.93 60.20 568,410 -0.77(-1.26%)
Mar 03, 2017 60.62 61.70 60.22 60.97 893,725 -0.19(-0.31%)
Mar 02, 2017 59.46 62.50 59.08 61.16 1,586,409 +1.45(+2.43%)
Mar 01, 2017 57.06 59.88 56.49 59.71 1,504,422 +3.21(+5.68%)
Feb 28, 2017 55.19 57.10 53.44 56.50 1,423,411 +1.10(+1.99%)
Feb 27, 2017 53.06 55.47 52.54 55.40 1,352,735 +2.42(+4.57%)
Feb 24, 2017 52.20 52.98 51.51 52.98 548,143 +0.41(+0.78%)
Feb 23, 2017 52.91 53.20 51.84 52.57 776,962 -0.72(-1.35%)
Feb 22, 2017 54.01 54.34 53.14 53.29 772,404 -0.90(-1.66%)
Feb 21, 2017 54.57 54.70 54.08 54.19 924,086 -0.38(-0.70%)
Feb 17, 2017 54.57 54.57 54.57 0 -0.98(-1.76%)
Feb 16, 2017 56.82 57.28 55.14 55.55 985,854 -1.34(-2.36%)
Feb 15, 2017 58.17 58.81 55.48 56.89 1,658,897 -0.32(-0.56%)
Feb 14, 2017 54.40 57.72 53.04 57.21 1,284,449 +2.41(+4.40%)
Feb 13, 2017 55.21 55.74 54.49 54.80 891,832 -0.31(-0.56%)
Feb 10, 2017 54.39 55.72 54.34 55.11 1,160,610 +0.64(+1.17%)
Feb 09, 2017 54.43 55.40 53.98 54.47 510,153 -0.03(-0.06%)
Feb 08, 2017 54.46 55.02 53.97 54.50 523,571 -0.27(-0.49%)
Feb 07, 2017 55.36 55.63 54.41 54.77 506,766 -0.58(-1.05%)
Feb 06, 2017 54.84 55.46 54.72 55.35 333,803 +0.40(+0.73%)
Feb 03, 2017 55.43 55.43 53.90 54.95 630,091 -0.28(-0.51%)
Feb 02, 2017 54.56 55.48 53.69 55.23 805,474 +0.53(+0.97%)
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.