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, 2013 40.59 40.66 40.66 40.66 552,700 +0.08(+0.20%)
Dec 30, 2013 41.07 41.18 40.40 40.58 427,347 -0.22(-0.54%)
Dec 27, 2013 41.17 41.26 40.53 40.80 275,051 -0.29(-0.71%)
Dec 26, 2013 41.00 41.45 40.66 41.09 420,658 +0.15(+0.37%)
Dec 24, 2013 40.82 41.13 40.59 40.94 156,140 -0.03(-0.07%)
Dec 23, 2013 40.52 41.27 40.37 40.97 506,915 +0.82(+2.04%)
Dec 20, 2013 39.18 40.28 39.15 40.15 1,817,908 +1.01(+2.58%)
Dec 19, 2013 39.42 39.98 38.98 39.14 763,321 -0.44(-1.11%)
Dec 18, 2013 38.88 39.60 38.76 39.58 979,382 +0.78(+2.01%)
Dec 17, 2013 38.99 39.21 38.62 38.80 941,879 -0.19(-0.49%)
Dec 16, 2013 40.01 40.16 38.26 38.99 1,671,706 -0.51(-1.29%)
Dec 13, 2013 39.97 40.05 38.89 39.50 846,824 -0.33(-0.83%)
Dec 12, 2013 39.41 40.10 38.87 39.83 919,480 +0.78(+2.00%)
Dec 11, 2013 40.03 40.15 38.52 39.05 1,140,580 -0.96(-2.40%)
Dec 10, 2013 39.78 40.42 39.74 40.01 1,043,110 +0.07(+0.18%)
Dec 09, 2013 40.25 40.25 39.67 39.94 1,153,222 +0.09(+0.23%)
Dec 06, 2013 40.23 40.34 38.72 39.85 0 -0.01(-0.03%)
Dec 05, 2013 39.69 40.28 39.45 39.86 0 -1.14(-2.78%)
Dec 04, 2013 40.71 41.15 40.63 41.00 0 -0.12(-0.29%)
Dec 03, 2013 40.85 41.14 40.85 41.12 0 +0.06(+0.15%)
Dec 02, 2013 40.32 41.10 40.26 41.06 0 +0.68(+1.68%)
Nov 29, 2013 39.89 40.43 39.69 40.38 0 +0.58(+1.46%)
Nov 27, 2013 39.84 40.05 39.41 39.80 0 +0.02(+0.05%)
Nov 26, 2013 40.62 40.98 39.24 39.78 0 -0.80(-1.97%)
Nov 25, 2013 39.91 41.00 39.80 40.58 1,060,066 +0.79(+1.99%)
Nov 22, 2013 38.94 39.83 38.68 39.79 0 +1.06(+2.74%)
Nov 21, 2013 37.29 38.93 37.29 38.73 0 +1.65(+4.45%)
Nov 20, 2013 37.44 37.74 36.96 37.08 0 -0.26(-0.70%)
Nov 19, 2013 36.95 37.59 36.51 37.34 0 +0.45(+1.22%)
Nov 18, 2013 37.92 38.36 36.64 36.89 0 -1.08(-2.84%)
Nov 15, 2013 37.54 38.29 37.54 37.97 0 +0.57(+1.52%)
Nov 14, 2013 37.54 37.59 36.09 37.40 0 +0.17(+0.46%)
Nov 12, 2013 36.65 37.42 36.46 37.23 0 +0.47(+1.28%)
Nov 11, 2013 36.37 37.09 36.33 36.76 0 +0.64(+1.77%)
Nov 08, 2013 35.20 36.66 35.08 36.12 0 +1.02(+2.91%)
Nov 07, 2013 35.15 36.13 34.82 35.10 1,423,105 -0.05(-0.14%)
Nov 06, 2013 36.05 36.15 35.00 35.15 809,468 -0.67(-1.87%)
Nov 05, 2013 35.10 35.88 34.95 35.82 0 +0.30(+0.84%)
Nov 04, 2013 35.83 35.90 35.24 35.52 0 -0.10(-0.28%)
Nov 01, 2013 35.26 35.98 35.05 35.62 0 +0.42(+1.21%)
Oct 31, 2013 34.69 35.59 34.28 35.20 1,222,313 -0.43(-1.22%)
Oct 30, 2013 36.09 36.33 35.26 35.63 1,041,175 -0.76(-2.09%)
Oct 29, 2013 36.27 36.72 35.92 36.39 0 +0.28(+0.78%)
Oct 28, 2013 36.17 36.40 35.68 36.11 0 -0.04(-0.11%)
Oct 25, 2013 34.73 36.32 34.48 36.15 0 +1.41(+4.06%)
Oct 24, 2013 34.92 35.13 34.58 34.74 0 +0.02(+0.06%)
Oct 23, 2013 34.83 34.86 34.43 34.72 0 -0.23(-0.66%)
Oct 22, 2013 34.57 35.09 34.47 34.95 1,055,909 +0.45(+1.30%)
Oct 21, 2013 35.01 35.19 34.21 34.50 565,592 -0.52(-1.48%)
Oct 18, 2013 35.37 35.65 34.39 35.02 1,072,659 -0.36(-1.02%)
Oct 17, 2013 32.66 35.39 32.66 35.38 1,809,216 +2.76(+8.46%)
Oct 16, 2013 31.17 32.63 31.17 32.62 0 +1.77(+5.74%)
Oct 15, 2013 31.76 31.85 30.75 30.85 1,042,650 -0.99(-3.11%)
Oct 14, 2013 31.17 31.89 30.82 31.84 0 +0.25(+0.79%)
Oct 11, 2013 31.82 32.19 31.31 31.59 0 -0.25(-0.79%)
Oct 10, 2013 31.09 31.93 31.04 31.84 1,539,758 +1.67(+5.54%)
Oct 09, 2013 31.80 32.01 29.36 30.17 0 -0.12(-0.40%)
Oct 08, 2013 31.75 31.83 30.23 30.29 0 -1.40(-4.42%)
Oct 07, 2013 32.08 32.48 31.64 31.69 0 -0.63(-1.95%)
Oct 04, 2013 32.43 32.94 32.15 32.32 0 +0.08(+0.25%)
Oct 03, 2013 32.61 32.95 32.02 32.24 1,292,679 -0.38(-1.16%)
Oct 02, 2013 31.96 33.01 31.96 32.62 0 -0.45(-1.36%)
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.