Alkermes Plc (NQ: ALKS )

29.57 +0.66 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 29.19 29.60 29.00 29.57 1,868,362 +0.66(+2.28%)
Feb 22, 2024 29.02 29.27 28.59 28.91 3,073,043 -0.27(-0.93%)
Feb 21, 2024 30.19 30.64 29.13 29.18 2,233,368 -1.21(-3.98%)
Feb 20, 2024 31.14 31.43 30.33 30.39 2,461,769 -1.79(-5.56%)
Feb 16, 2024 32.60 32.88 31.83 32.18 3,746,852 -0.38(-1.17%)
Feb 15, 2024 28.75 32.71 28.22 32.56 5,469,834 +4.57(+16.33%)
Feb 14, 2024 27.50 28.03 27.26 27.99 2,293,918 +0.76(+2.79%)
Feb 13, 2024 28.04 28.26 27.07 27.23 2,292,502 -1.29(-4.52%)
Feb 12, 2024 27.36 28.74 27.25 28.52 2,357,431 +1.20(+4.39%)
Feb 09, 2024 26.92 27.37 26.67 27.32 1,879,531 +0.55(+2.05%)
Feb 08, 2024 26.68 26.80 26.41 26.77 1,070,778 +0.07(+0.26%)
Feb 07, 2024 27.04 27.04 26.64 26.70 1,308,551 -0.34(-1.26%)
Feb 06, 2024 26.21 27.10 26.18 27.04 1,175,899 +0.64(+2.42%)
Feb 05, 2024 26.47 26.59 26.21 26.40 822,099 -0.34(-1.27%)
Feb 02, 2024 26.72 26.96 26.47 26.74 1,012,823 -0.20(-0.74%)
Feb 01, 2024 26.94 27.15 26.50 26.94 1,716,261 -0.11(-0.41%)
Jan 31, 2024 27.36 27.70 27.04 27.05 1,453,529 -0.36(-1.31%)
Jan 30, 2024 28.26 28.34 27.39 27.41 1,419,602 -0.90(-3.18%)
Jan 29, 2024 27.86 28.32 27.65 28.31 1,292,534 +0.57(+2.05%)
Jan 26, 2024 28.31 28.31 27.73 27.74 950,058 -0.28(-1.00%)
Jan 25, 2024 28.44 28.49 27.89 28.02 1,246,729 -0.10(-0.36%)
Jan 24, 2024 28.54 28.82 28.11 28.12 1,005,206 -0.42(-1.47%)
Jan 23, 2024 28.53 28.81 28.27 28.54 1,159,637 +0.08(+0.28%)
Jan 22, 2024 28.10 28.54 27.78 28.46 1,124,208 +0.56(+2.01%)
Jan 19, 2024 27.74 27.96 27.50 27.90 2,833,985 +0.14(+0.50%)
Jan 18, 2024 27.71 27.78 27.28 27.76 1,345,231 +0.07(+0.25%)
Jan 17, 2024 27.54 27.91 27.39 27.69 1,230,180 -0.07(-0.25%)
Jan 16, 2024 27.87 27.90 27.22 27.76 1,217,418 -0.44(-1.56%)
Jan 12, 2024 28.11 28.29 27.91 28.20 1,457,032 +0.26(+0.93%)
Jan 11, 2024 27.89 28.19 27.75 27.94 1,570,187 -0.21(-0.75%)
Jan 10, 2024 28.94 29.06 28.04 28.15 1,355,249 -0.83(-2.86%)
Jan 09, 2024 29.25 29.34 28.88 28.98 1,244,256 -0.62(-2.09%)
Jan 08, 2024 28.43 29.61 28.27 29.60 2,586,848 +1.04(+3.64%)
Jan 05, 2024 28.41 28.74 28.14 28.56 1,373,543 -0.07(-0.24%)
Jan 04, 2024 28.99 29.00 28.53 28.63 1,206,563 -0.04(-0.14%)
Jan 03, 2024 28.98 29.23 28.65 28.67 1,717,591 +0.05(+0.17%)
Jan 02, 2024 27.54 28.98 27.52 28.62 2,200,030 +0.88(+3.17%)
Dec 29, 2023 27.95 27.95 27.55 27.74 1,244,203 -0.14(-0.50%)
Dec 28, 2023 28.01 28.33 27.83 27.88 1,170,797 -0.18(-0.64%)
Dec 27, 2023 28.00 28.08 27.74 28.06 847,563 +0.19(+0.68%)
Dec 26, 2023 28.08 28.12 27.68 27.87 994,027 -0.05(-0.18%)
Dec 22, 2023 27.81 28.12 27.69 27.92 1,191,735 +0.37(+1.34%)
Dec 21, 2023 27.30 27.61 27.20 27.55 1,237,557 +0.37(+1.36%)
Dec 20, 2023 27.65 27.70 27.15 27.18 2,816,675 -0.56(-2.02%)
Dec 19, 2023 27.16 27.83 26.82 27.74 4,889,611 +0.70(+2.59%)
Dec 18, 2023 26.80 27.32 26.54 27.04 3,128,882 -0.38(-1.39%)
Dec 15, 2023 27.07 27.77 26.79 27.42 31,745,260 +0.47(+1.74%)
Dec 14, 2023 27.60 27.93 26.91 26.95 2,757,972 -0.47(-1.71%)
Dec 13, 2023 26.50 27.48 26.50 27.42 2,746,347 +0.86(+3.24%)
Dec 12, 2023 26.10 26.74 25.73 26.56 2,325,339 +0.46(+1.76%)
Dec 11, 2023 26.22 26.22 25.62 26.10 2,268,069 +0.24(+0.93%)
Dec 08, 2023 26.09 26.36 25.75 25.86 2,265,926 -0.30(-1.15%)
Dec 07, 2023 26.42 26.53 26.07 26.16 2,465,865 -0.25(-0.95%)
Dec 06, 2023 26.97 26.98 26.32 26.41 2,457,898 -0.47(-1.75%)
Dec 05, 2023 26.13 26.95 26.10 26.88 3,067,155 +0.55(+2.09%)
Dec 04, 2023 25.94 26.42 25.07 26.33 6,165,877 +2.04(+8.40%)
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.