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 (%)
Sep 30, 2014 43.76 43.85 42.61 42.87 715,485 -0.88(-2.01%)
Sep 29, 2014 42.75 44.31 42.26 43.75 658,946 +0.52(+1.20%)
Sep 26, 2014 42.97 43.73 42.16 43.23 705,759 +0.42(+0.98%)
Sep 25, 2014 45.18 45.61 42.75 42.81 1,210,915 -2.41(-5.33%)
Sep 24, 2014 45.44 45.76 44.86 45.22 1,870,263 +0.00(+0.00%)
Sep 23, 2014 44.52 45.66 44.39 45.22 917,986 -0.11(-0.24%)
Sep 22, 2014 46.56 46.56 44.52 45.33 916,241 -1.40(-3.00%)
Sep 19, 2014 46.40 46.86 46.21 46.73 1,374,997 +0.63(+1.37%)
Sep 18, 2014 45.41 46.20 45.24 46.10 807,307 +0.92(+2.04%)
Sep 17, 2014 44.64 45.41 44.51 45.18 955,947 +0.73(+1.64%)
Sep 16, 2014 43.66 44.56 43.39 44.45 535,737 +0.77(+1.76%)
Sep 15, 2014 44.40 44.50 43.50 43.68 758,366 -0.67(-1.51%)
Sep 12, 2014 44.50 44.77 44.10 44.35 602,180 -0.24(-0.54%)
Sep 11, 2014 44.09 44.61 43.80 44.59 992,308 +0.44(+1.00%)
Sep 10, 2014 42.87 44.23 42.65 44.15 731,494 +1.48(+3.47%)
Sep 09, 2014 42.49 43.11 42.34 42.67 838,222 +0.00(+0.00%)
Sep 08, 2014 42.37 42.82 42.11 42.67 682,132 +0.18(+0.42%)
Sep 05, 2014 42.72 42.76 41.33 42.49 747,114 -0.32(-0.75%)
Sep 04, 2014 44.49 44.72 42.65 42.81 1,044,632 -1.19(-2.70%)
Sep 03, 2014 44.73 44.83 43.87 44.00 517,116 -0.07(-0.16%)
Sep 02, 2014 45.12 45.24 43.91 44.07 779,476 -0.66(-1.48%)
Aug 29, 2014 44.74 44.73 44.73 44.73 374,900 +0.25(+0.56%)
Aug 28, 2014 45.04 45.54 44.43 44.48 323,768 -0.89(-1.96%)
Aug 27, 2014 45.00 45.50 44.96 45.37 490,336 +0.30(+0.67%)
Aug 26, 2014 44.47 45.65 44.46 45.07 723,810 +0.85(+1.92%)
Aug 25, 2014 43.49 44.63 43.35 44.22 399,128 +0.98(+2.27%)
Aug 22, 2014 43.08 43.34 42.67 43.24 507,782 +0.10(+0.23%)
Aug 21, 2014 44.29 44.29 42.80 43.14 622,953 -0.98(-2.22%)
Aug 20, 2014 43.78 44.36 43.59 44.12 450,057 +0.08(+0.18%)
Aug 19, 2014 44.06 46.08 43.81 44.04 562,668 +0.05(+0.11%)
Aug 18, 2014 43.59 44.27 43.13 43.99 836,213 +1.04(+2.42%)
Aug 15, 2014 43.53 43.80 42.39 42.95 857,876 -0.46(-1.06%)
Aug 14, 2014 42.21 43.95 42.00 43.41 1,169,808 +1.10(+2.60%)
Aug 13, 2014 41.71 42.30 41.07 42.31 798,732 +0.77(+1.85%)
Aug 12, 2014 41.71 42.13 41.26 41.54 718,384 -0.24(-0.57%)
Aug 11, 2014 42.19 42.19 41.41 41.78 681,747 -0.13(-0.31%)
Aug 08, 2014 42.02 42.11 41.50 41.91 519,542 +0.10(+0.24%)
Aug 07, 2014 42.31 42.41 41.54 41.81 626,386 -0.18(-0.43%)
Aug 06, 2014 42.39 42.98 41.70 41.99 1,158,939 -1.26(-2.91%)
Aug 05, 2014 42.72 43.73 42.68 43.25 920,154 +0.44(+1.03%)
Aug 04, 2014 43.00 43.41 42.27 42.81 915,160 -0.16(-0.37%)
Aug 01, 2014 42.53 43.83 42.39 42.97 1,259,816 +0.21(+0.49%)
Jul 31, 2014 43.02 44.69 42.30 42.76 2,298,040 -3.56(-7.69%)
Jul 30, 2014 45.29 46.47 44.99 46.32 1,212,893 +1.63(+3.65%)
Jul 29, 2014 44.35 45.20 44.12 44.69 586,358 +0.58(+1.31%)
Jul 28, 2014 45.12 45.40 43.83 44.11 579,457 -0.83(-1.85%)
Jul 25, 2014 45.19 45.89 44.76 44.94 399,288 -0.77(-1.68%)
Jul 24, 2014 46.07 46.09 44.98 45.71 630,191 -0.50(-1.08%)
Jul 23, 2014 45.62 46.44 45.41 46.21 527,399 +0.79(+1.74%)
Jul 22, 2014 46.16 46.50 45.09 45.42 541,707 -0.49(-1.07%)
Jul 21, 2014 45.88 46.04 45.00 45.91 384,940 -0.24(-0.52%)
Jul 18, 2014 44.45 46.25 44.18 46.15 757,724 +1.76(+3.96%)
Jul 17, 2014 45.03 45.37 44.16 44.39 926,843 -0.86(-1.90%)
Jul 16, 2014 46.85 47.23 45.11 45.25 894,232 -1.55(-3.31%)
Jul 15, 2014 48.61 48.61 46.54 46.80 689,290 -1.60(-3.31%)
Jul 14, 2014 48.69 49.02 47.94 48.40 511,917 +0.02(+0.04%)
Jul 11, 2014 47.77 48.45 47.26 48.38 374,217 +0.58(+1.21%)
Jul 10, 2014 47.74 48.69 47.49 47.80 519,521 -0.91(-1.87%)
Jul 09, 2014 48.47 48.85 46.77 48.71 655,521 +0.77(+1.61%)
Jul 08, 2014 49.21 49.21 47.34 47.94 604,042 -1.21(-2.46%)
Jul 07, 2014 50.51 50.96 48.88 49.15 566,481 -1.82(-3.57%)
Jul 03, 2014 51.69 50.97 50.97 50.97 472,500 -0.55(-1.07%)
Jul 02, 2014 51.86 52.50 51.01 51.52 713,088 -0.23(-0.44%)
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.