Skip to main content

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 (%)
Jan 31, 2014 49.00 49.56 48.26 48.68 1,428,158 -1.00(-2.01%)
Jan 30, 2014 48.40 49.95 48.36 49.68 795,851 +1.75(+3.65%)
Jan 29, 2014 48.00 48.69 46.66 47.93 975,945 -0.61(-1.26%)
Jan 28, 2014 47.87 49.13 47.31 48.54 1,014,646 +1.33(+2.82%)
Jan 27, 2014 49.50 49.69 46.34 47.21 1,955,441 -1.79(-3.65%)
Jan 24, 2014 50.88 50.88 48.67 49.00 1,339,178 -1.50(-2.97%)
Jan 23, 2014 50.42 50.97 49.95 50.50 1,147,359 -0.02(-0.04%)
Jan 22, 2014 49.59 50.95 49.58 50.52 1,624,014 +0.99(+2.00%)
Jan 21, 2014 48.52 49.62 48.09 49.53 936,928 +1.30(+2.70%)
Jan 17, 2014 48.08 48.23 48.23 48.23 828,000 +0.13(+0.27%)
Jan 16, 2014 47.56 48.12 46.76 48.10 1,105,994 +0.47(+0.99%)
Jan 15, 2014 47.99 48.42 47.16 47.63 1,003,408 -0.36(-0.75%)
Jan 14, 2014 46.45 47.99 45.68 47.99 1,119,167 +1.61(+3.47%)
Jan 13, 2014 44.96 46.66 44.05 46.38 1,852,616 +1.25(+2.77%)
Jan 10, 2014 43.07 45.17 42.77 45.13 1,170,095 +2.08(+4.83%)
Jan 09, 2014 43.00 43.65 42.53 43.05 1,279,885 +0.24(+0.56%)
Jan 08, 2014 40.60 43.20 40.52 42.81 1,303,312 +2.35(+5.81%)
Jan 07, 2014 40.95 41.07 39.98 40.46 943,881 -0.24(-0.59%)
Jan 06, 2014 40.56 40.95 40.24 40.70 817,312 +0.63(+1.57%)
Jan 03, 2014 40.22 40.40 39.99 40.07 707,778 -0.17(-0.42%)
Jan 02, 2014 40.44 40.66 39.68 40.24 657,287 -0.42(-1.03%)
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%)
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.