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 (%)
Sep 30, 2020 16.41 16.62 16.21 16.57 932,832 +0.04(+0.24%)
Sep 29, 2020 17.02 17.29 16.50 16.53 727,728 -0.36(-2.13%)
Sep 28, 2020 16.87 16.90 16.56 16.89 908,801 +0.15(+0.90%)
Sep 25, 2020 16.54 16.80 16.44 16.74 824,500 +0.21(+1.27%)
Sep 24, 2020 16.72 16.89 16.30 16.53 905,691 -0.30(-1.78%)
Sep 23, 2020 17.23 17.62 16.82 16.83 3,057,461 -0.33(-1.92%)
Sep 22, 2020 17.35 17.36 17.06 17.16 939,269 -0.04(-0.23%)
Sep 21, 2020 17.74 18.07 17.00 17.20 1,748,642 -0.83(-4.60%)
Sep 18, 2020 18.72 19.04 17.45 18.03 4,053,100 -0.42(-2.28%)
Sep 17, 2020 17.80 18.69 17.68 18.45 1,522,483 +0.57(+3.19%)
Sep 16, 2020 18.00 18.26 17.80 17.88 1,274,178 +0.00(+0.00%)
Sep 15, 2020 17.78 18.17 17.65 17.88 954,497 +0.08(+0.45%)
Sep 14, 2020 17.73 17.84 17.48 17.80 1,830,593 +0.40(+2.30%)
Sep 11, 2020 17.18 17.90 17.05 17.40 1,617,500 +0.23(+1.34%)
Sep 10, 2020 16.49 17.48 16.45 17.17 1,463,653 +0.70(+4.25%)
Sep 09, 2020 16.40 16.52 16.14 16.47 1,107,128 +0.26(+1.60%)
Sep 08, 2020 16.18 16.54 15.94 16.21 732,407 -0.13(-0.80%)
Sep 04, 2020 16.32 16.49 15.68 16.34 898,100 -0.04(-0.24%)
Sep 03, 2020 16.59 16.70 16.15 16.38 735,153 -0.21(-1.27%)
Sep 02, 2020 16.34 16.64 16.22 16.59 1,005,936 +0.21(+1.28%)
Sep 01, 2020 16.50 16.66 16.22 16.38 1,301,793 -0.16(-0.97%)
Aug 31, 2020 16.41 16.82 16.08 16.54 1,257,846 +0.19(+1.16%)
Aug 28, 2020 16.36 16.39 16.10 16.35 1,051,200 +0.16(+0.99%)
Aug 27, 2020 16.30 16.33 15.94 16.19 765,963 +0.04(+0.22%)
Aug 26, 2020 16.43 16.44 16.09 16.16 1,059,672 -0.32(-1.97%)
Aug 25, 2020 16.69 16.76 16.41 16.48 1,251,920 -0.21(-1.26%)
Aug 24, 2020 17.05 17.15 16.43 16.69 1,048,450 -0.38(-2.23%)
Aug 21, 2020 18.10 18.18 16.72 17.07 2,493,100 -1.02(-5.64%)
Aug 20, 2020 18.37 18.37 17.95 18.09 658,320 -0.28(-1.52%)
Aug 19, 2020 18.55 18.59 18.27 18.37 553,386 -0.18(-0.97%)
Aug 18, 2020 18.84 18.92 18.38 18.55 822,445 -0.23(-1.22%)
Aug 17, 2020 18.70 18.94 18.54 18.78 1,030,439 +0.22(+1.19%)
Aug 14, 2020 18.80 18.92 18.49 18.56 483,000 -0.25(-1.33%)
Aug 13, 2020 18.68 18.95 18.54 18.81 730,158 +0.20(+1.07%)
Aug 12, 2020 18.41 18.63 18.29 18.61 868,740 +0.41(+2.25%)
Aug 11, 2020 18.56 18.83 18.18 18.20 842,898 -0.38(-2.02%)
Aug 10, 2020 18.77 18.77 18.14 18.57 922,291 -0.12(-0.64%)
Aug 07, 2020 18.61 18.80 18.49 18.70 740,200 +0.05(+0.30%)
Aug 06, 2020 18.71 18.88 18.43 18.64 935,489 -0.10(-0.53%)
Aug 05, 2020 18.77 19.00 18.62 18.74 880,111 +0.04(+0.21%)
Aug 04, 2020 18.54 18.82 18.41 18.70 787,458 +0.02(+0.11%)
Aug 03, 2020 18.20 18.72 17.97 18.68 1,545,452 +0.67(+3.72%)
Jul 31, 2020 18.50 18.56 17.69 18.01 1,738,800 -0.39(-2.12%)
Jul 30, 2020 17.83 18.90 17.79 18.40 2,065,618 -0.51(-2.70%)
Jul 29, 2020 19.70 20.64 18.79 18.91 2,460,923 -1.27(-6.29%)
Jul 28, 2020 20.62 20.84 20.16 20.18 1,311,690 -0.48(-2.32%)
Jul 27, 2020 19.89 20.83 19.70 20.66 1,244,456 +0.87(+4.40%)
Jul 24, 2020 19.59 19.88 19.12 19.79 1,843,200 +0.14(+0.71%)
Jul 23, 2020 19.90 20.30 19.61 19.65 1,037,413 -0.43(-2.14%)
Jul 22, 2020 19.43 20.24 19.08 20.08 1,343,844 +0.66(+3.40%)
Jul 21, 2020 19.82 19.95 19.39 19.42 1,315,126 -0.31(-1.57%)
Jul 20, 2020 19.55 19.74 19.27 19.73 2,078,832 +0.27(+1.39%)
Jul 17, 2020 19.37 20.13 19.23 19.46 2,662,900 +0.11(+0.57%)
Jul 16, 2020 18.92 19.76 18.48 19.35 1,693,011 +0.32(+1.68%)
Jul 15, 2020 19.10 19.38 18.88 19.03 1,570,362 -0.01(-0.05%)
Jul 14, 2020 19.04 19.11 18.59 19.04 2,523,115 +0.01(+0.05%)
Jul 13, 2020 19.76 20.00 18.95 19.03 1,166,685 -0.66(-3.35%)
Jul 10, 2020 19.98 20.25 19.47 19.69 1,084,600 -0.35(-1.75%)
Jul 09, 2020 20.37 20.47 19.85 20.04 988,659 -0.37(-1.79%)
Jul 08, 2020 20.11 20.64 19.76 20.41 1,863,705 +0.32(+1.57%)
Jul 07, 2020 19.68 20.41 19.49 20.09 3,527,391 +0.46(+2.34%)
Jul 06, 2020 19.79 19.93 19.50 19.63 718,031 +0.04(+0.20%)
Jul 02, 2020 20.02 20.05 19.44 19.59 938,100 -0.17(-0.86%)
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.