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 (%)
May 29, 2020 16.64 16.95 15.82 16.36 2,105,100 -0.31(-1.86%)
May 28, 2020 16.81 17.12 16.57 16.67 1,039,011 -0.07(-0.45%)
May 27, 2020 16.27 16.80 15.70 16.75 1,497,697 +0.59(+3.62%)
May 26, 2020 17.11 17.29 16.13 16.16 1,542,591 -0.70(-4.15%)
May 22, 2020 16.48 16.89 16.42 16.86 775,900 +0.28(+1.69%)
May 21, 2020 16.81 16.98 16.54 16.58 997,219 -0.27(-1.60%)
May 20, 2020 16.55 16.87 16.35 16.85 1,046,714 +0.68(+4.21%)
May 19, 2020 16.36 16.60 16.07 16.17 1,004,778 -0.30(-1.82%)
May 18, 2020 15.70 16.55 15.45 16.47 1,095,400 +1.20(+7.86%)
May 15, 2020 14.57 15.36 14.52 15.27 1,282,800 +0.38(+2.55%)
May 14, 2020 15.24 15.40 14.76 14.89 1,689,187 -0.52(-3.37%)
May 13, 2020 15.49 15.66 14.91 15.41 2,023,960 -0.20(-1.28%)
May 12, 2020 15.76 16.22 15.54 15.61 1,463,497 -0.06(-0.38%)
May 11, 2020 14.93 15.76 14.78 15.67 1,583,158 +0.68(+4.54%)
May 08, 2020 14.75 15.05 14.59 14.99 1,169,200 +0.32(+2.18%)
May 07, 2020 14.50 14.86 14.34 14.67 1,202,371 +0.37(+2.59%)
May 06, 2020 14.47 14.66 14.26 14.30 1,564,667 -0.02(-0.14%)
May 05, 2020 14.21 14.50 13.91 14.32 1,880,821 +0.58(+4.22%)
May 04, 2020 13.29 13.76 13.12 13.74 1,399,125 +0.43(+3.23%)
May 01, 2020 13.57 13.75 13.03 13.31 2,068,700 -0.40(-2.92%)
Apr 30, 2020 14.61 14.82 13.67 13.71 3,068,033 -0.69(-4.79%)
Apr 29, 2020 16.41 16.85 14.26 14.40 4,581,744 -1.70(-10.56%)
Apr 28, 2020 16.76 16.81 16.00 16.10 1,277,240 -0.40(-2.42%)
Apr 27, 2020 16.20 16.84 16.11 16.50 1,578,309 +0.43(+2.68%)
Apr 24, 2020 15.65 16.17 15.45 16.07 1,977,100 +0.45(+2.88%)
Apr 23, 2020 16.23 16.69 15.61 15.62 1,221,883 -0.47(-2.92%)
Apr 22, 2020 16.41 16.53 15.73 16.09 2,531,502 -0.14(-0.86%)
Apr 21, 2020 16.56 16.66 15.98 16.23 1,649,299 -0.38(-2.29%)
Apr 20, 2020 16.26 17.04 16.15 16.61 2,359,317 +0.25(+1.53%)
Apr 17, 2020 15.94 16.54 15.83 16.36 2,155,100 +0.81(+5.21%)
Apr 16, 2020 15.51 15.84 15.23 15.55 1,667,920 +0.12(+0.78%)
Apr 15, 2020 15.10 15.63 14.95 15.43 1,039,478 -0.12(-0.77%)
Apr 14, 2020 15.65 15.98 15.39 15.55 986,086 +0.17(+1.11%)
Apr 13, 2020 15.35 15.63 15.05 15.38 966,570 -0.05(-0.32%)
Apr 09, 2020 15.94 16.33 15.09 15.43 1,457,300 -0.40(-2.53%)
Apr 08, 2020 15.07 16.01 14.91 15.83 1,002,439 +0.96(+6.46%)
Apr 07, 2020 15.44 15.92 14.79 14.87 2,259,541 -0.28(-1.85%)
Apr 06, 2020 14.58 15.17 14.26 15.15 2,247,998 +1.03(+7.29%)
Apr 03, 2020 13.97 14.35 13.82 14.12 988,900 +0.10(+0.71%)
Apr 02, 2020 13.73 14.18 13.35 14.02 1,980,396 +0.12(+0.86%)
Apr 01, 2020 14.19 14.59 13.65 13.90 3,099,039 -0.52(-3.61%)
Mar 31, 2020 14.39 14.78 14.10 14.42 2,537,952 +0.02(+0.14%)
Mar 30, 2020 14.40 14.55 13.86 14.40 1,146,503 +0.00(+0.00%)
Mar 27, 2020 13.99 14.69 13.62 14.40 1,836,600 +0.01(+0.07%)
Mar 26, 2020 14.10 14.87 13.73 14.39 1,524,645 +0.25(+1.77%)
Mar 25, 2020 13.99 14.91 13.72 14.14 1,547,994 +0.08(+0.57%)
Mar 24, 2020 13.97 14.63 13.52 14.06 1,351,535 +0.62(+4.61%)
Mar 23, 2020 13.38 13.95 12.71 13.44 2,031,221 +0.06(+0.45%)
Mar 20, 2020 14.33 15.05 13.23 13.38 2,820,200 -0.88(-6.17%)
Mar 19, 2020 12.96 15.40 12.84 14.26 1,646,948 +1.20(+9.19%)
Mar 18, 2020 12.70 14.04 11.98 13.06 1,914,281 -0.27(-2.03%)
Mar 17, 2020 14.27 14.37 12.72 13.33 2,631,322 -0.66(-4.72%)
Mar 16, 2020 13.22 15.58 13.09 13.99 2,453,980 -2.15(-13.32%)
Mar 13, 2020 15.58 16.15 14.45 16.14 2,768,700 +1.30(+8.76%)
Mar 12, 2020 15.24 16.10 14.23 14.84 2,446,803 -1.41(-8.68%)
Mar 11, 2020 17.30 17.45 16.08 16.25 3,524,042 -1.41(-7.98%)
Mar 10, 2020 17.86 18.10 16.39 17.66 2,222,298 +0.22(+1.26%)
Mar 09, 2020 18.32 18.32 17.24 17.44 2,598,259 -1.55(-8.16%)
Mar 06, 2020 19.93 20.59 18.79 18.99 2,214,100 -1.47(-7.18%)
Mar 05, 2020 19.89 20.50 19.78 20.46 1,443,111 +0.12(+0.59%)
Mar 04, 2020 20.35 20.48 19.67 20.34 2,130,356 +0.28(+1.40%)
Mar 03, 2020 21.02 21.46 19.77 20.06 3,179,171 -1.18(-5.56%)
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.