Alkermes Plc (NQ: ALKS )

25.70 -0.61 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 19.01 20.89 19.01 20.84 2,944,100 +1.21(+6.16%)
Feb 27, 2020 19.90 20.10 19.13 19.63 4,131,695 -0.63(-3.11%)
Feb 26, 2020 20.28 21.01 19.99 20.26 2,600,089 +0.33(+1.66%)
Feb 25, 2020 19.87 20.09 19.38 19.93 2,721,310 +0.16(+0.81%)
Feb 24, 2020 19.65 19.90 19.11 19.77 2,463,451 -0.47(-2.32%)
Feb 21, 2020 20.28 20.74 20.06 20.24 1,901,600 -0.19(-0.93%)
Feb 20, 2020 18.70 20.70 18.64 20.43 3,153,865 +1.76(+9.43%)
Feb 19, 2020 17.64 18.82 17.54 18.67 2,461,303 +1.06(+6.02%)
Feb 18, 2020 17.67 17.73 17.11 17.61 1,707,247 -0.16(-0.90%)
Feb 14, 2020 17.31 17.83 16.65 17.77 3,336,600 +0.12(+0.68%)
Feb 13, 2020 19.50 19.97 17.41 17.65 3,590,640 -1.45(-7.59%)
Feb 12, 2020 19.14 19.40 18.90 19.10 1,158,122 +0.00(+0.00%)
Feb 11, 2020 19.14 19.32 18.80 19.10 921,043 +0.00(+0.00%)
Feb 10, 2020 18.92 19.25 18.86 19.10 837,021 +0.14(+0.74%)
Feb 07, 2020 19.00 19.45 18.88 18.96 1,374,400 -0.17(-0.89%)
Feb 06, 2020 19.33 19.60 18.75 19.13 2,394,073 -0.27(-1.39%)
Feb 05, 2020 17.73 20.15 17.70 19.40 1,975,136 +1.88(+10.73%)
Feb 04, 2020 17.66 17.92 17.41 17.52 1,114,385 +0.19(+1.10%)
Feb 03, 2020 17.50 17.56 16.95 17.33 2,045,860 -0.08(-0.46%)
Jan 31, 2020 17.50 17.61 17.08 17.41 1,090,500 -0.05(-0.29%)
Jan 30, 2020 17.57 17.88 17.09 17.46 897,739 -0.35(-1.97%)
Jan 29, 2020 17.85 18.15 17.65 17.81 795,736 +0.04(+0.23%)
Jan 28, 2020 17.37 17.80 17.26 17.77 1,712,630 +0.62(+3.62%)
Jan 27, 2020 17.17 17.56 17.07 17.15 1,458,565 -0.47(-2.67%)
Jan 24, 2020 18.20 18.46 17.25 17.62 1,928,200 -0.58(-3.19%)
Jan 23, 2020 18.43 18.60 18.10 18.20 1,309,791 -0.38(-2.05%)
Jan 22, 2020 18.50 18.83 18.38 18.58 2,242,956 +0.05(+0.30%)
Jan 21, 2020 19.18 19.30 18.49 18.52 1,795,733 -0.71(-3.72%)
Jan 17, 2020 20.07 20.24 19.10 19.24 2,259,900 -0.75(-3.75%)
Jan 16, 2020 20.05 20.40 19.80 19.99 1,113,143 -0.01(-0.05%)
Jan 15, 2020 19.47 20.22 19.30 20.00 1,414,374 +0.55(+2.83%)
Jan 14, 2020 18.95 19.75 18.85 19.45 1,285,083 +0.43(+2.26%)
Jan 13, 2020 19.44 19.63 18.78 19.02 1,396,093 -0.50(-2.56%)
Jan 10, 2020 19.31 19.63 19.12 19.52 1,824,200 +0.31(+1.61%)
Jan 09, 2020 19.30 19.37 18.95 19.21 1,010,723 -0.08(-0.41%)
Jan 08, 2020 19.14 19.35 18.96 19.29 855,654 +0.17(+0.89%)
Jan 07, 2020 19.39 19.64 19.04 19.12 1,341,790 -0.33(-1.70%)
Jan 06, 2020 19.09 19.52 19.09 19.45 1,820,001 +0.19(+0.99%)
Jan 03, 2020 19.44 19.61 19.22 19.26 929,800 -0.50(-2.53%)
Jan 02, 2020 20.49 20.63 19.61 19.76 991,115 -0.64(-3.14%)
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%)
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.