Skip to main content

Alkermes Plc (NQ: ALKS )

27.11 -0.14 (-0.51%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 24.20 24.62 24.13 24.52 1,600,292 +0.22(+0.91%)
Jun 29, 2021 24.68 24.98 24.27 24.30 1,450,851 -0.32(-1.30%)
Jun 28, 2021 24.15 24.64 24.15 24.62 2,214,767 +0.48(+1.99%)
Jun 25, 2021 24.51 24.71 23.84 24.14 19,887,660 -0.38(-1.55%)
Jun 24, 2021 24.13 24.56 24.06 24.52 2,010,484 +0.35(+1.45%)
Jun 23, 2021 24.30 24.47 24.09 24.17 1,856,053 -0.07(-0.29%)
Jun 22, 2021 24.63 24.73 24.18 24.24 1,136,498 -0.50(-2.02%)
Jun 21, 2021 24.62 24.93 24.55 24.74 904,330 +0.32(+1.31%)
Jun 18, 2021 24.50 24.62 24.36 24.42 2,547,234 -0.27(-1.09%)
Jun 17, 2021 25.02 25.30 24.55 24.69 1,259,282 -0.40(-1.59%)
Jun 16, 2021 24.59 25.11 24.52 25.09 1,495,177 +0.46(+1.87%)
Jun 15, 2021 24.67 24.78 24.47 24.63 995,735 -0.09(-0.36%)
Jun 14, 2021 25.47 25.47 24.43 24.72 2,587,472 -0.31(-1.24%)
Jun 11, 2021 25.03 25.30 24.96 25.03 1,554,368 -0.12(-0.48%)
Jun 10, 2021 24.70 25.30 24.63 25.15 2,387,094 +0.45(+1.82%)
Jun 09, 2021 24.60 24.86 24.40 24.70 1,194,826 +0.22(+0.90%)
Jun 08, 2021 23.44 24.62 23.17 24.48 2,175,515 +0.98(+4.17%)
Jun 07, 2021 23.14 24.22 23.12 23.50 2,903,307 +0.42(+1.82%)
Jun 04, 2021 23.23 23.33 23.02 23.08 956,793 +0.01(+0.04%)
Jun 03, 2021 23.36 23.50 23.06 23.07 1,300,059 -0.23(-0.99%)
Jun 02, 2021 23.22 23.43 23.11 23.30 1,563,051 +0.15(+0.65%)
Jun 01, 2021 22.85 23.17 22.59 23.15 2,657,451 +0.48(+2.12%)
May 28, 2021 22.65 22.95 22.59 22.67 1,252,507 +0.11(+0.49%)
May 27, 2021 22.31 22.66 22.26 22.56 1,333,778 +0.25(+1.12%)
May 26, 2021 21.85 22.40 21.74 22.31 1,861,088 +0.72(+3.33%)
May 25, 2021 22.11 22.26 21.52 21.59 3,425,124 -0.55(-2.48%)
May 24, 2021 22.35 22.46 22.13 22.14 4,597,669 -0.05(-0.23%)
May 21, 2021 22.00 22.79 21.85 22.19 6,752,295 +0.27(+1.23%)
May 20, 2021 21.82 21.99 21.60 21.92 2,184,983 +0.11(+0.50%)
May 19, 2021 21.84 21.95 21.50 21.81 981,989 -0.07(-0.32%)
May 18, 2021 22.00 22.05 21.76 21.88 1,544,064 -0.20(-0.91%)
May 17, 2021 22.26 22.44 21.96 22.08 852,308 -0.18(-0.81%)
May 14, 2021 22.23 22.32 21.93 22.26 1,645,784 +0.02(+0.09%)
May 13, 2021 22.47 22.66 22.11 22.24 1,081,829 -0.20(-0.89%)
May 12, 2021 22.33 22.89 22.26 22.44 1,946,034 +0.10(+0.45%)
May 11, 2021 21.26 22.38 21.17 22.34 1,643,003 +0.70(+3.21%)
May 10, 2021 21.89 22.20 21.64 21.64 3,055,269 -0.36(-1.61%)
May 07, 2021 22.07 22.49 21.94 22.00 3,003,267 -0.01(-0.05%)
May 06, 2021 21.90 22.26 21.52 22.01 1,867,141 -0.04(-0.18%)
May 05, 2021 22.20 22.47 21.98 22.05 1,548,474 -0.25(-1.12%)
May 04, 2021 22.07 22.48 21.98 22.30 1,799,236 +0.17(+0.77%)
May 03, 2021 22.26 22.56 22.00 22.13 1,435,331 +0.12(+0.57%)
Apr 30, 2021 21.67 22.11 21.61 22.00 1,585,300 +0.22(+1.03%)
Apr 29, 2021 22.27 22.27 21.56 21.78 1,059,138 +0.01(+0.05%)
Apr 28, 2021 22.00 22.59 21.56 21.77 1,680,331 -0.73(-3.24%)
Apr 27, 2021 22.40 22.98 22.32 22.50 2,470,308 +0.03(+0.13%)
Apr 26, 2021 21.47 22.90 21.47 22.47 2,653,742 +1.19(+5.59%)
Apr 23, 2021 21.10 21.35 20.76 21.28 1,268,400 +0.36(+1.72%)
Apr 22, 2021 20.41 21.10 20.27 20.92 1,574,096 +0.42(+2.05%)
Apr 21, 2021 20.06 20.60 19.94 20.50 1,174,507 +0.34(+1.69%)
Apr 20, 2021 19.92 20.48 19.92 20.16 1,305,806 +0.10(+0.50%)
Apr 19, 2021 19.79 20.21 19.75 20.06 1,468,868 +0.19(+0.96%)
Apr 16, 2021 19.95 20.00 19.57 19.87 1,318,700 +0.10(+0.51%)
Apr 15, 2021 19.32 19.92 19.32 19.77 1,184,162 +0.54(+2.81%)
Apr 14, 2021 18.85 19.86 18.85 19.23 1,668,721 +0.37(+1.96%)
Apr 13, 2021 18.79 18.93 18.46 18.86 665,965 +0.08(+0.43%)
Apr 12, 2021 18.97 18.98 18.43 18.78 1,154,508 -0.24(-1.26%)
Apr 09, 2021 19.04 19.34 18.84 19.02 1,249,700 -0.03(-0.16%)
Apr 08, 2021 19.08 19.26 18.85 19.05 1,240,380 -0.02(-0.10%)
Apr 07, 2021 19.22 19.22 18.92 19.07 834,924 -0.04(-0.21%)
Apr 06, 2021 19.13 19.69 19.05 19.11 562,962 -0.15(-0.78%)
Apr 05, 2021 19.14 19.40 18.96 19.26 673,778 +0.11(+0.57%)
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.