Skip to main content

Alkermes Plc (NQ: ALKS )

27.18 -0.07 (-0.26%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 26.46 26.57 25.52 25.60 2,733,732 -0.95(-3.58%)
Jul 28, 2022 27.89 27.89 26.27 26.55 3,603,541 -1.28(-4.60%)
Jul 27, 2022 29.12 29.47 27.60 27.83 3,220,767 -1.56(-5.31%)
Jul 26, 2022 29.08 29.95 28.70 29.39 1,834,236 +0.35(+1.21%)
Jul 25, 2022 28.62 29.25 28.57 29.04 986,888 +0.22(+0.76%)
Jul 22, 2022 29.13 29.27 28.54 28.82 1,168,805 -0.23(-0.79%)
Jul 21, 2022 29.35 29.43 28.88 29.05 1,054,819 -0.30(-1.02%)
Jul 20, 2022 29.70 29.88 28.36 29.35 1,519,736 -0.41(-1.38%)
Jul 19, 2022 29.72 30.07 29.44 29.76 1,168,659 +0.38(+1.29%)
Jul 18, 2022 30.27 30.81 29.20 29.38 1,671,856 -0.55(-1.84%)
Jul 15, 2022 30.23 30.43 29.53 29.93 1,237,778 +0.25(+0.84%)
Jul 14, 2022 29.78 30.19 29.43 29.68 1,009,773 -0.87(-2.85%)
Jul 13, 2022 30.27 31.39 30.16 30.55 975,231 -0.18(-0.59%)
Jul 12, 2022 30.97 31.15 30.21 30.73 1,079,084 -0.17(-0.55%)
Jul 11, 2022 31.78 32.10 30.84 30.90 1,477,325 -0.95(-2.98%)
Jul 08, 2022 31.29 32.02 30.52 31.85 1,307,847 +0.37(+1.18%)
Jul 07, 2022 31.61 32.23 31.17 31.48 1,888,937 -0.39(-1.22%)
Jul 06, 2022 31.57 32.13 30.61 31.87 2,966,263 +0.44(+1.40%)
Jul 05, 2022 30.17 31.54 30.04 31.43 1,369,934 +0.90(+2.95%)
Jul 01, 2022 29.85 30.58 29.58 30.53 887,004 +0.74(+2.48%)
Jun 30, 2022 30.11 30.52 29.64 29.79 1,165,156 -0.50(-1.65%)
Jun 29, 2022 30.42 30.57 29.91 30.29 1,104,416 -0.10(-0.33%)
Jun 28, 2022 29.78 30.58 29.73 30.39 1,153,709 +0.62(+2.08%)
Jun 27, 2022 29.89 30.14 29.57 29.77 645,893 +0.06(+0.20%)
Jun 24, 2022 29.69 30.21 29.39 29.71 2,294,165 +0.15(+0.51%)
Jun 23, 2022 28.19 29.70 28.15 29.56 1,305,726 +1.49(+5.31%)
Jun 22, 2022 27.45 29.49 27.28 28.07 1,825,114 +0.42(+1.52%)
Jun 21, 2022 28.42 28.61 27.62 27.65 1,281,040 -0.38(-1.36%)
Jun 17, 2022 27.31 28.86 27.31 28.03 3,255,329 +1.02(+3.78%)
Jun 16, 2022 27.04 27.48 26.74 27.01 1,101,716 -0.62(-2.24%)
Jun 15, 2022 27.38 27.79 26.98 27.63 753,246 +0.44(+1.62%)
Jun 14, 2022 27.46 27.62 26.59 27.19 900,559 -0.15(-0.55%)
Jun 13, 2022 26.82 27.36 26.60 27.34 1,155,241 -0.12(-0.44%)
Jun 10, 2022 27.55 27.77 27.09 27.46 1,326,968 -0.67(-2.38%)
Jun 09, 2022 29.50 29.58 28.10 28.13 757,535 -0.84(-2.90%)
Jun 08, 2022 28.95 29.25 28.66 28.97 1,302,922 +0.02(+0.07%)
Jun 07, 2022 28.22 29.18 27.94 28.95 2,860,968 +0.61(+2.15%)
Jun 06, 2022 29.64 29.64 28.10 28.34 1,757,300 -0.97(-3.31%)
Jun 03, 2022 29.68 30.09 29.21 29.31 1,168,189 -0.44(-1.48%)
Jun 02, 2022 30.00 30.50 28.64 29.75 1,017,886 -0.22(-0.73%)
Jun 01, 2022 29.73 30.27 29.34 29.97 1,206,710 +0.12(+0.40%)
May 31, 2022 30.30 30.57 29.44 29.85 1,837,770 -0.69(-2.26%)
May 27, 2022 29.50 30.78 29.23 30.54 1,892,584 +1.18(+4.02%)
May 26, 2022 28.88 29.54 28.32 29.36 917,279 +0.51(+1.77%)
May 25, 2022 28.37 29.49 28.20 28.85 1,372,957 +0.50(+1.76%)
May 24, 2022 29.00 29.20 28.24 28.35 1,283,643 -0.95(-3.24%)
May 23, 2022 30.30 30.44 29.13 29.30 1,002,700 -0.69(-2.30%)
May 20, 2022 29.79 30.60 29.10 29.99 1,853,100 +0.51(+1.73%)
May 19, 2022 28.61 29.70 28.61 29.48 1,080,630 +0.61(+2.11%)
May 18, 2022 29.13 29.77 28.64 28.87 1,252,809 -0.82(-2.76%)
May 17, 2022 29.22 29.86 28.75 29.69 1,367,853 +0.76(+2.63%)
May 16, 2022 26.76 28.96 26.68 28.93 1,749,957 +2.05(+7.63%)
May 13, 2022 26.93 27.46 26.66 26.88 2,558,293 +0.31(+1.17%)
May 12, 2022 26.30 27.36 26.14 26.57 1,523,335 +0.17(+0.64%)
May 11, 2022 26.84 27.54 26.25 26.40 1,681,567 -0.55(-2.04%)
May 10, 2022 27.24 27.82 26.53 26.95 2,593,447 +0.35(+1.32%)
May 09, 2022 27.16 27.63 26.33 26.60 1,746,502 -1.03(-3.73%)
May 06, 2022 27.66 28.32 27.33 27.63 1,906,771 -0.27(-0.97%)
May 05, 2022 28.55 28.90 27.43 27.90 3,247,146 -1.05(-3.63%)
May 04, 2022 29.03 29.24 27.81 28.95 1,459,026 -0.05(-0.17%)
May 03, 2022 28.88 29.28 28.42 29.00 1,597,251 +0.12(+0.42%)
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.