Skip to main content

Alkermes Plc (NQ: ALKS )

27.15 -0.10 (-0.37%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 51.30 51.94 50.35 50.41 899,516 -0.60(-1.18%)
Oct 28, 2016 51.21 52.57 50.47 51.01 1,080,351 -0.71(-1.37%)
Oct 27, 2016 53.34 54.24 51.60 51.72 1,214,377 -1.52(-2.85%)
Oct 26, 2016 54.41 55.73 52.68 53.24 1,813,131 -1.22(-2.24%)
Oct 25, 2016 56.49 56.71 53.63 54.46 1,935,370 -2.23(-3.93%)
Oct 24, 2016 56.18 57.12 54.92 56.69 2,200,636 +1.07(+1.92%)
Oct 21, 2016 57.03 59.40 54.80 55.62 14,323,147 +12.11(+27.83%)
Oct 20, 2016 43.01 43.60 42.75 43.51 3,066,419 +0.65(+1.52%)
Oct 19, 2016 43.50 43.65 42.64 42.86 644,629 -0.64(-1.47%)
Oct 18, 2016 43.16 43.99 42.82 43.50 564,627 +1.13(+2.67%)
Oct 17, 2016 42.40 43.20 41.93 42.37 477,420 +0.07(+0.17%)
Oct 14, 2016 44.23 44.62 42.26 42.30 926,449 -1.57(-3.58%)
Oct 13, 2016 43.35 44.55 43.06 43.87 638,224 +0.22(+0.50%)
Oct 12, 2016 45.19 46.08 43.52 43.65 751,935 -1.02(-2.28%)
Oct 11, 2016 46.16 46.72 44.23 44.67 602,110 -1.82(-3.91%)
Oct 10, 2016 46.23 46.87 46.09 46.49 576,671 +0.78(+1.71%)
Oct 07, 2016 45.06 45.80 44.88 45.71 696,444 +0.50(+1.11%)
Oct 06, 2016 45.98 46.03 44.93 45.21 702,142 -1.22(-2.63%)
Oct 05, 2016 46.04 46.77 45.72 46.43 662,838 +0.28(+0.61%)
Oct 04, 2016 47.42 47.49 45.60 46.15 624,587 -0.79(-1.68%)
Oct 03, 2016 47.12 47.53 46.53 46.94 652,756 -0.09(-0.19%)
Sep 30, 2016 47.16 47.22 46.11 47.03 682,371 +0.32(+0.69%)
Sep 29, 2016 48.65 48.95 46.57 46.71 766,505 -2.10(-4.30%)
Sep 28, 2016 49.78 50.27 48.28 48.81 665,812 -0.98(-1.97%)
Sep 27, 2016 49.41 50.08 48.60 49.79 1,038,664 +1.21(+2.49%)
Sep 26, 2016 49.50 49.67 48.34 48.58 643,906 -1.00(-2.02%)
Sep 23, 2016 51.21 51.39 49.51 49.58 1,053,334 -1.42(-2.78%)
Sep 22, 2016 50.50 51.35 50.20 51.00 560,677 +0.52(+1.03%)
Sep 21, 2016 49.94 50.88 49.13 50.48 688,151 +0.71(+1.43%)
Sep 20, 2016 50.18 50.23 49.31 49.77 1,015,835 +0.08(+0.16%)
Sep 19, 2016 50.24 50.73 49.11 49.69 740,325 +0.17(+0.34%)
Sep 16, 2016 47.97 50.20 47.78 49.52 2,104,167 +1.18(+2.44%)
Sep 15, 2016 47.67 48.45 46.86 48.34 593,712 +0.69(+1.45%)
Sep 14, 2016 47.29 48.32 46.98 47.65 1,048,026 +0.49(+1.04%)
Sep 13, 2016 47.29 47.47 46.08 47.16 608,148 -0.58(-1.21%)
Sep 12, 2016 44.92 47.86 44.75 47.74 710,808 +2.36(+5.20%)
Sep 09, 2016 46.76 47.10 45.36 45.38 886,572 -2.04(-4.30%)
Sep 08, 2016 47.55 47.93 47.17 47.42 729,980 -0.18(-0.38%)
Sep 07, 2016 46.62 47.85 46.47 47.60 856,072 +0.88(+1.88%)
Sep 06, 2016 45.38 46.76 45.20 46.72 1,173,606 +1.60(+3.55%)
Sep 02, 2016 45.17 45.12 45.12 45.12 976,400 +0.38(+0.85%)
Sep 01, 2016 43.98 44.80 43.69 44.74 691,580 +0.97(+2.22%)
Aug 31, 2016 44.00 44.31 43.69 43.77 523,678 -0.19(-0.43%)
Aug 30, 2016 44.53 44.98 43.77 43.96 779,633 -0.51(-1.15%)
Aug 29, 2016 44.65 44.91 43.75 44.47 408,692 -0.03(-0.07%)
Aug 26, 2016 44.21 45.02 43.72 44.50 589,058 +0.33(+0.75%)
Aug 25, 2016 44.56 44.99 43.62 44.17 1,142,742 -0.28(-0.63%)
Aug 24, 2016 46.48 47.60 44.41 44.45 1,065,152 -2.05(-4.41%)
Aug 23, 2016 45.66 46.88 45.53 46.50 926,555 +1.15(+2.54%)
Aug 22, 2016 44.73 45.36 44.20 45.35 686,309 +0.96(+2.16%)
Aug 19, 2016 45.01 45.01 43.86 44.39 662,850 -0.86(-1.90%)
Aug 18, 2016 45.27 45.90 44.44 45.25 964,366 +0.06(+0.13%)
Aug 17, 2016 46.75 47.12 45.06 45.19 659,969 -1.58(-3.37%)
Aug 16, 2016 47.89 48.02 46.67 46.77 519,450 -1.27(-2.63%)
Aug 15, 2016 46.84 48.30 46.84 48.03 613,836 +1.36(+2.91%)
Aug 12, 2016 46.83 46.83 46.17 46.67 362,023 -0.14(-0.30%)
Aug 11, 2016 46.21 47.18 45.73 46.81 604,320 +0.69(+1.50%)
Aug 10, 2016 47.38 47.38 45.77 46.12 672,475 -1.24(-2.62%)
Aug 09, 2016 47.33 47.89 47.01 47.36 424,155 +0.16(+0.34%)
Aug 08, 2016 48.49 48.69 47.12 47.20 640,889 -1.39(-2.86%)
Aug 05, 2016 48.77 49.13 48.19 48.59 522,795 -0.32(-0.65%)
Aug 04, 2016 49.70 49.99 48.84 48.91 408,379 -0.64(-1.29%)
Aug 03, 2016 48.54 49.74 48.01 49.55 638,422 +0.90(+1.85%)
Aug 02, 2016 49.23 49.95 47.81 48.65 938,944 -0.91(-1.84%)
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.