Skip to main content

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 (%)
Nov 30, 2011 14.86 15.32 14.80 15.29 928,129 +0.93(+6.48%)
Nov 29, 2011 14.58 14.71 14.31 14.36 845,809 -0.19(-1.31%)
Nov 28, 2011 14.22 14.55 14.04 14.55 868,685 +0.67(+4.83%)
Nov 25, 2011 14.31 14.31 13.88 13.88 281,149 -0.44(-3.07%)
Nov 23, 2011 14.86 14.97 14.32 14.32 818,988 -0.65(-4.34%)
Nov 22, 2011 14.83 15.13 14.69 14.97 894,632 +0.08(+0.54%)
Nov 21, 2011 14.76 15.02 14.54 14.89 687,005 -0.11(-0.73%)
Nov 18, 2011 15.22 15.44 14.97 15.00 462,198 -0.21(-1.38%)
Nov 17, 2011 15.53 15.68 15.07 15.21 602,572 -0.31(-2.00%)
Nov 16, 2011 15.95 16.02 15.50 15.52 728,747 -0.55(-3.42%)
Nov 15, 2011 16.00 16.24 15.89 16.07 910,874 +0.07(+0.44%)
Nov 14, 2011 15.86 16.05 15.86 16.00 713,781 +0.07(+0.44%)
Nov 11, 2011 15.62 15.97 15.55 15.93 796,302 +0.48(+3.11%)
Nov 10, 2011 15.98 16.07 15.34 15.45 549,484 -0.33(-2.09%)
Nov 09, 2011 15.79 16.12 15.50 15.78 1,034,476 -0.33(-2.05%)
Nov 08, 2011 15.54 16.16 15.45 16.11 1,156,363 +0.19(+1.19%)
Nov 07, 2011 16.06 16.06 15.55 15.92 718,204 -0.20(-1.24%)
Nov 04, 2011 16.72 16.73 15.89 16.12 1,489,658 -0.82(-4.84%)
Nov 03, 2011 17.38 17.38 16.62 16.94 1,606,855 -0.53(-3.03%)
Nov 02, 2011 17.12 17.52 16.54 17.47 1,005,181 +0.60(+3.56%)
Nov 01, 2011 17.03 17.29 16.76 16.87 1,062,225 -0.62(-3.54%)
Oct 31, 2011 17.86 18.03 17.48 17.49 852,255 -0.54(-3.00%)
Oct 28, 2011 17.72 18.10 17.59 18.03 1,119,993 +0.39(+2.21%)
Oct 27, 2011 17.52 17.84 17.10 17.64 1,068,642 +0.53(+3.10%)
Oct 26, 2011 16.72 17.22 16.42 17.11 780,318 +0.51(+3.07%)
Oct 25, 2011 17.06 17.17 16.56 16.60 582,673 -0.56(-3.26%)
Oct 24, 2011 17.19 17.20 16.93 17.16 549,066 -0.01(-0.06%)
Oct 21, 2011 16.70 17.20 16.39 17.17 695,200 +0.71(+4.31%)
Oct 20, 2011 16.37 16.72 15.98 16.46 713,204 +0.15(+0.92%)
Oct 19, 2011 16.44 16.70 16.11 16.31 759,676 -0.14(-0.85%)
Oct 18, 2011 16.00 16.54 15.78 16.45 812,809 +0.32(+1.98%)
Oct 17, 2011 16.21 16.40 15.87 16.13 1,212,098 -0.32(-1.95%)
Oct 14, 2011 15.92 16.54 15.77 16.45 1,345,512 +0.70(+4.44%)
Oct 13, 2011 15.14 15.78 15.11 15.75 761,006 +0.59(+3.89%)
Oct 12, 2011 15.45 15.70 15.12 15.16 889,896 -0.11(-0.72%)
Oct 11, 2011 15.18 15.46 15.00 15.27 339,895 -0.09(-0.59%)
Oct 10, 2011 14.82 15.37 14.75 15.36 755,932 +0.80(+5.49%)
Oct 07, 2011 14.96 14.96 14.53 14.56 801,538 -0.35(-2.35%)
Oct 06, 2011 14.58 14.96 14.38 14.91 693,860 +0.31(+2.12%)
Oct 05, 2011 14.52 14.69 14.22 14.60 724,566 +0.09(+0.62%)
Oct 04, 2011 13.78 14.56 13.69 14.51 1,652,369 +0.53(+3.79%)
Oct 03, 2011 14.83 15.30 13.91 13.98 1,812,687 -1.27(-8.33%)
Sep 30, 2011 15.19 15.51 15.09 15.25 672,876 -0.12(-0.78%)
Sep 29, 2011 15.86 16.01 14.91 15.37 682,841 -0.18(-1.16%)
Sep 28, 2011 16.10 16.20 15.50 15.55 675,005 -0.51(-3.18%)
Sep 27, 2011 16.09 16.41 15.79 16.06 641,454 +0.10(+0.63%)
Sep 26, 2011 15.89 16.23 15.44 15.96 631,877 +0.41(+2.64%)
Sep 23, 2011 14.99 15.66 14.99 15.55 464,620 +0.54(+3.60%)
Sep 22, 2011 15.11 15.55 14.89 15.01 905,465 -0.52(-3.35%)
Sep 21, 2011 16.22 16.47 15.50 15.53 687,189 -0.65(-4.02%)
Sep 20, 2011 16.50 16.88 16.12 16.18 281,804 -0.14(-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.