Alkermes Plc (NQ: ALKS )

19.08 USD +0.08 (+0.42%)
Official Closing Price Updated: 6:01 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 19.16 19.20 18.84 19.08 346,937 +0.08(+0.42%)
Dec 03, 2020 18.86 19.23 18.65 19.00 1,142,716 +0.18(+0.96%)
Dec 02, 2020 18.37 18.86 18.33 18.82 763,279 +0.36(+1.95%)
Dec 01, 2020 18.40 18.71 18.15 18.46 914,544 +0.20(+1.10%)
Nov 30, 2020 18.50 18.54 18.07 18.26 861,113 -0.24(-1.30%)
Nov 27, 2020 18.46 18.57 18.33 18.50 286,200 +0.07(+0.38%)
Nov 25, 2020 18.36 18.48 18.16 18.43 361,100 +0.06(+0.33%)
Nov 24, 2020 18.38 18.50 18.15 18.37 675,257 +0.14(+0.77%)
Nov 23, 2020 18.33 18.56 18.11 18.23 1,697,935 -0.01(-0.05%)
Nov 20, 2020 18.07 18.33 17.91 18.24 777,200 +0.07(+0.39%)
Nov 19, 2020 18.11 18.19 17.77 18.17 1,158,465 +0.13(+0.72%)
Nov 18, 2020 18.76 18.76 17.95 18.04 1,364,386 -0.25(-1.39%)
Nov 17, 2020 17.99 18.39 17.57 18.30 1,748,813 +0.46(+2.55%)
Nov 16, 2020 17.70 17.89 17.11 17.84 1,388,739 +0.04(+0.22%)
Nov 13, 2020 17.44 18.05 17.30 17.80 1,342,900 +0.48(+2.77%)
Nov 12, 2020 17.50 17.83 17.20 17.32 715,631 -0.29(-1.65%)
Nov 11, 2020 18.11 18.13 17.35 17.61 1,278,115 -0.47(-2.60%)
Nov 10, 2020 17.99 18.32 17.49 18.08 1,736,984 +0.17(+0.95%)
Nov 09, 2020 17.12 18.16 16.87 17.91 1,224,008 +0.91(+5.35%)
Nov 06, 2020 17.06 17.39 16.78 17.00 946,700 -0.13(-0.76%)
Nov 05, 2020 17.58 17.58 16.91 17.13 1,903,519 -0.32(-1.83%)
Nov 04, 2020 16.25 17.96 16.00 17.45 1,353,071 +1.15(+7.06%)
Nov 03, 2020 16.48 16.70 15.86 16.30 957,293 -0.08(-0.49%)
Nov 02, 2020 16.46 16.65 15.95 16.38 865,078 +0.13(+0.80%)
Oct 30, 2020 16.48 16.72 16.08 16.25 1,205,700 -0.03(-0.18%)
Oct 29, 2020 16.56 16.88 15.94 16.28 1,922,724 +0.89(+5.78%)
Oct 28, 2020 15.73 15.73 15.35 15.39 1,088,455 -0.52(-3.27%)
Oct 27, 2020 15.85 16.06 15.62 15.91 681,527 +0.00(+0.00%)
Oct 26, 2020 16.23 16.36 15.65 15.91 826,909 -0.48(-2.93%)
Oct 23, 2020 16.34 16.51 16.10 16.39 701,100 +0.07(+0.43%)
Oct 22, 2020 16.21 16.75 16.11 16.32 1,494,018 +0.06(+0.37%)
Oct 21, 2020 16.87 17.02 16.23 16.26 1,487,558 -0.66(-3.90%)
Oct 20, 2020 17.05 17.05 16.66 16.92 1,273,736 +0.00(+0.00%)
Oct 19, 2020 17.10 17.22 16.75 16.92 1,143,519 -0.21(-1.23%)
Oct 16, 2020 17.26 17.49 17.10 17.13 950,800 -0.12(-0.70%)
Oct 15, 2020 17.39 17.50 16.96 17.25 899,525 +0.21(+1.23%)
Oct 14, 2020 17.32 17.45 17.00 17.04 649,294 -0.23(-1.33%)
Oct 13, 2020 17.23 17.93 17.04 17.27 1,440,538 -0.26(-1.48%)
Oct 12, 2020 19.00 19.11 16.96 17.53 2,875,990 -1.97(-10.10%)
Oct 09, 2020 16.86 16.86 19.50 40,838 +2.64(+15.66%)
Oct 08, 2020 16.99 17.18 16.64 16.86 861,568 -0.08(-0.47%)
Oct 07, 2020 16.08 17.09 15.78 16.94 1,917,953 +0.96(+6.01%)
Oct 06, 2020 16.24 16.53 15.69 15.98 1,297,257 -0.28(-1.72%)
Oct 05, 2020 15.80 16.55 15.80 16.26 1,840,961 +0.47(+2.98%)
Oct 02, 2020 15.99 16.22 15.74 15.79 1,040,700 -0.45(-2.77%)
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.