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 (%)
Dec 31, 2019 20.11 20.48 20.10 20.40 757,100 +0.27(+1.34%)
Dec 30, 2019 20.41 20.62 20.09 20.13 1,052,474 -0.30(-1.47%)
Dec 27, 2019 20.88 20.88 20.28 20.43 993,200 -0.32(-1.54%)
Dec 26, 2019 21.35 21.40 20.69 20.75 609,363 -0.56(-2.63%)
Dec 24, 2019 21.15 21.57 21.12 21.31 423,000 +0.21(+1.00%)
Dec 23, 2019 21.14 21.28 20.80 21.10 870,329 +0.18(+0.86%)
Dec 20, 2019 21.25 21.29 20.75 20.92 2,201,900 -0.14(-0.66%)
Dec 19, 2019 20.47 21.11 20.37 21.06 1,358,181 +0.66(+3.24%)
Dec 18, 2019 20.61 20.63 20.22 20.40 1,413,713 -0.15(-0.73%)
Dec 17, 2019 21.14 21.14 20.18 20.55 1,771,411 -0.55(-2.61%)
Dec 16, 2019 21.15 21.30 20.88 21.10 938,246 +0.23(+1.10%)
Dec 13, 2019 21.23 21.46 20.68 20.87 840,200 -0.38(-1.79%)
Dec 12, 2019 20.92 21.38 20.81 21.25 1,143,950 +0.32(+1.53%)
Dec 11, 2019 21.66 21.73 20.85 20.93 1,427,626 -0.64(-2.97%)
Dec 10, 2019 21.61 21.84 21.39 21.57 1,587,934 -0.17(-0.78%)
Dec 09, 2019 21.14 21.86 21.01 21.74 1,648,807 +0.79(+3.77%)
Dec 06, 2019 20.84 21.13 20.75 20.95 1,053,800 +0.30(+1.45%)
Dec 05, 2019 21.20 21.47 20.56 20.65 1,562,089 -0.58(-2.73%)
Dec 04, 2019 20.42 21.28 20.28 21.23 1,211,662 +0.97(+4.79%)
Dec 03, 2019 20.27 20.51 20.09 20.26 1,641,521 -0.31(-1.51%)
Dec 02, 2019 20.99 21.50 20.52 20.57 1,600,526 -0.45(-2.14%)
Nov 29, 2019 21.01 21.18 20.77 21.02 548,200 -0.04(-0.19%)
Nov 27, 2019 21.24 21.24 20.79 21.06 1,558,600 -0.09(-0.43%)
Nov 26, 2019 21.38 21.43 20.82 21.15 8,394,242 -0.26(-1.21%)
Nov 25, 2019 21.20 21.88 21.17 21.41 2,070,760 +0.40(+1.90%)
Nov 22, 2019 20.15 21.07 19.97 21.01 2,291,100 +0.93(+4.63%)
Nov 21, 2019 20.20 20.37 19.86 20.08 1,723,530 -0.04(-0.20%)
Nov 20, 2019 19.88 20.38 19.88 20.12 2,670,121 +0.17(+0.85%)
Nov 19, 2019 20.25 20.74 19.86 19.95 1,942,823 -0.21(-1.04%)
Nov 18, 2019 20.90 20.95 19.78 20.16 2,366,011 -0.84(-4.00%)
Nov 15, 2019 20.07 21.02 19.89 21.00 2,581,400 +1.07(+5.37%)
Nov 14, 2019 19.28 19.96 19.15 19.93 1,558,645 +0.54(+2.78%)
Nov 13, 2019 19.72 19.96 19.33 19.39 2,471,593 -0.50(-2.54%)
Nov 12, 2019 19.98 20.54 19.84 19.89 2,251,423 +0.02(+0.13%)
Nov 11, 2019 19.99 20.14 19.67 19.87 1,807,151 -0.24(-1.19%)
Nov 08, 2019 19.88 20.21 19.25 20.11 1,980,200 +0.41(+2.08%)
Nov 07, 2019 19.89 20.34 19.59 19.70 1,292,892 +0.00(+0.00%)
Nov 06, 2019 20.10 20.12 19.57 19.70 1,649,343 -0.45(-2.23%)
Nov 05, 2019 20.42 20.63 19.96 20.15 904,755 -0.04(-0.20%)
Nov 04, 2019 19.88 20.32 19.88 20.19 1,015,919 +0.50(+2.54%)
Nov 01, 2019 19.59 20.02 19.42 19.69 1,385,400 +0.16(+0.82%)
Oct 31, 2019 19.81 20.02 19.12 19.53 983,254 -0.44(-2.20%)
Oct 30, 2019 20.63 20.65 19.59 19.97 1,665,376 -0.05(-0.25%)
Oct 29, 2019 19.62 20.11 19.32 20.02 1,468,579 +0.47(+2.40%)
Oct 28, 2019 19.50 20.01 19.42 19.55 1,661,776 +0.07(+0.36%)
Oct 25, 2019 19.40 19.62 19.02 19.48 1,326,400 -0.02(-0.10%)
Oct 24, 2019 18.96 19.90 18.56 19.50 1,747,813 +0.86(+4.59%)
Oct 23, 2019 19.25 20.66 18.47 18.64 4,071,963 +0.20(+1.06%)
Oct 22, 2019 18.62 18.89 18.14 18.45 1,488,241 +0.04(+0.22%)
Oct 21, 2019 18.28 18.79 18.14 18.41 1,375,557 +0.26(+1.43%)
Oct 18, 2019 17.90 18.53 17.79 18.15 1,900,700 +0.42(+2.37%)
Oct 17, 2019 18.23 18.46 17.61 17.73 988,590 -0.50(-2.74%)
Oct 16, 2019 18.37 18.76 18.20 18.23 845,905 -0.18(-0.95%)
Oct 15, 2019 17.94 18.41 17.82 18.41 967,649 +0.53(+2.94%)
Oct 14, 2019 18.01 18.04 17.26 17.88 1,363,994 -0.14(-0.78%)
Oct 11, 2019 17.42 18.36 17.32 18.02 1,288,500 +0.73(+4.22%)
Oct 10, 2019 18.17 18.41 17.11 17.29 962,935 -0.93(-5.10%)
Oct 09, 2019 18.28 18.42 18.05 18.22 856,968 +0.16(+0.89%)
Oct 08, 2019 18.14 18.43 17.66 18.06 817,209 -0.25(-1.37%)
Oct 07, 2019 18.40 18.83 18.19 18.31 1,265,719 -0.18(-0.97%)
Oct 04, 2019 18.86 19.29 18.03 18.49 900,500 -0.35(-1.86%)
Oct 03, 2019 18.56 19.00 18.36 18.84 693,442 +0.21(+1.13%)
Oct 02, 2019 18.25 19.08 17.78 18.63 933,659 +0.21(+1.14%)
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.