Alkermes Plc (NQ: ALKS )

30.85 USD +0.19 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 30.83 31.01 30.43 30.66 892,383 -0.21(-0.68%)
Oct 20, 2021 31.00 31.39 30.82 30.87 979,867 -0.14(-0.45%)
Oct 19, 2021 30.52 31.02 30.32 31.01 975,542 +0.71(+2.34%)
Oct 18, 2021 31.68 31.68 29.83 30.30 1,469,484 -1.36(-4.30%)
Oct 15, 2021 32.26 32.38 31.65 31.66 2,441,914 -0.19(-0.60%)
Oct 14, 2021 31.63 32.07 31.62 31.85 697,868 +0.41(+1.30%)
Oct 13, 2021 31.62 31.82 31.09 31.44 499,205 -0.14(-0.44%)
Oct 12, 2021 31.25 32.00 31.21 31.58 766,803 +0.31(+0.99%)
Oct 11, 2021 31.66 31.92 31.19 31.27 881,655 -0.43(-1.36%)
Oct 08, 2021 31.95 32.08 31.44 31.70 1,186,498 -0.38(-1.18%)
Oct 07, 2021 31.93 33.00 31.73 32.08 2,449,128 +0.89(+2.85%)
Oct 06, 2021 30.64 31.22 30.63 31.19 806,690 +0.31(+1.00%)
Oct 05, 2021 30.65 31.02 30.44 30.88 638,021 +0.36(+1.18%)
Oct 04, 2021 30.64 30.91 30.38 30.52 1,153,115 -0.36(-1.17%)
Oct 01, 2021 30.80 31.03 30.15 30.88 648,714 +0.04(+0.13%)
Sep 30, 2021 31.04 31.38 30.76 30.84 700,157 -0.07(-0.23%)
Sep 29, 2021 32.22 32.33 30.87 30.91 1,315,842 -1.22(-3.80%)
Sep 28, 2021 31.99 32.53 31.77 32.13 1,162,087 +0.05(+0.16%)
Sep 27, 2021 32.09 32.47 31.98 32.08 730,322 +0.00(+0.00%)
Sep 24, 2021 31.80 32.52 31.80 32.08 1,157,593 +0.17(+0.53%)
Sep 23, 2021 30.94 31.92 30.93 31.91 638,512 +1.10(+3.57%)
Sep 22, 2021 30.34 30.89 30.04 30.81 702,823 +0.52(+1.72%)
Sep 21, 2021 29.73 30.39 29.61 30.29 900,598 +0.67(+2.26%)
Sep 20, 2021 29.49 29.92 29.46 29.62 1,287,141 -0.49(-1.63%)
Sep 17, 2021 30.04 30.26 29.32 30.11 3,276,362 +0.32(+1.07%)
Sep 16, 2021 30.59 30.80 29.62 29.79 1,800,160 -0.88(-2.87%)
Sep 15, 2021 30.70 30.98 30.51 30.67 1,391,888 +0.07(+0.23%)
Sep 14, 2021 30.98 31.01 30.57 30.60 1,196,635 -0.29(-0.94%)
Sep 13, 2021 30.71 31.34 30.57 30.89 1,907,205 +0.37(+1.21%)
Sep 10, 2021 30.48 30.66 30.20 30.52 1,384,790 +0.35(+1.16%)
Sep 09, 2021 29.98 30.51 29.89 30.17 1,780,641 +0.19(+0.63%)
Sep 08, 2021 29.65 30.07 29.44 29.98 941,528 +0.31(+1.04%)
Sep 07, 2021 29.72 29.84 29.26 29.67 1,398,645 -0.19(-0.64%)
Sep 03, 2021 30.31 30.31 29.70 29.86 1,596,049 -0.47(-1.55%)
Sep 02, 2021 30.29 30.80 29.78 30.33 1,934,102 -0.92(-2.94%)
Sep 01, 2021 31.35 31.45 30.95 31.25 876,333 -0.01(-0.03%)
Aug 31, 2021 31.37 31.52 30.83 31.26 1,139,048 -0.15(-0.48%)
Aug 30, 2021 31.23 31.49 30.96 31.41 890,372 +0.30(+0.96%)
Aug 27, 2021 30.52 31.12 30.37 31.11 1,313,290 +0.58(+1.90%)
Aug 26, 2021 30.70 30.77 30.45 30.53 776,011 -0.12(-0.39%)
Aug 25, 2021 30.48 30.73 30.17 30.65 1,041,438 +0.28(+0.92%)
Aug 24, 2021 29.68 30.37 29.68 30.37 912,358 +0.32(+1.06%)
Aug 23, 2021 30.43 30.70 29.96 30.05 1,433,687 -0.20(-0.66%)
Aug 20, 2021 29.70 30.32 29.60 30.25 1,121,086 +0.45(+1.51%)
Aug 19, 2021 29.44 30.29 29.34 29.80 1,477,119 +0.24(+0.81%)
Aug 18, 2021 29.44 29.80 29.03 29.56 1,273,261 +0.46(+1.58%)
Aug 17, 2021 27.95 29.11 27.78 29.10 1,273,148 +1.01(+3.60%)
Aug 16, 2021 28.79 28.83 27.92 28.09 1,545,745 -0.66(-2.30%)
Aug 13, 2021 28.96 29.05 28.45 28.75 3,914,355 -0.21(-0.73%)
Aug 12, 2021 28.62 28.96 28.28 28.96 750,897 +0.35(+1.22%)
Aug 11, 2021 28.71 28.81 28.33 28.61 1,026,115 -0.05(-0.17%)
Aug 10, 2021 28.50 28.71 28.28 28.66 1,726,304 +0.08(+0.28%)
Aug 09, 2021 28.65 28.74 28.28 28.58 1,603,290 +0.02(+0.07%)
Aug 06, 2021 27.86 28.91 27.70 28.56 2,275,422 +0.58(+2.07%)
Aug 05, 2021 28.31 28.42 27.49 27.98 1,667,503 +0.01(+0.04%)
Aug 04, 2021 27.74 28.41 27.68 27.97 2,241,634 +0.11(+0.39%)
Aug 03, 2021 26.98 27.93 26.83 27.86 3,155,715 +0.92(+3.41%)
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.