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 28, 2018 43.29 43.96 42.24 42.44 1,189,400 -0.85(-1.96%)
Sep 27, 2018 42.34 43.64 41.91 43.29 625,573 +0.90(+2.12%)
Sep 26, 2018 42.86 43.93 42.21 42.39 860,455 -0.30(-0.70%)
Sep 25, 2018 42.22 43.08 42.22 42.69 576,167 +0.52(+1.23%)
Sep 24, 2018 41.55 42.27 41.45 42.17 485,636 +0.61(+1.47%)
Sep 21, 2018 41.15 42.41 41.15 41.56 1,400,700 +0.45(+1.09%)
Sep 20, 2018 39.69 41.29 39.68 41.11 661,555 +1.53(+3.87%)
Sep 19, 2018 39.00 40.09 39.00 39.58 362,600 +0.55(+1.41%)
Sep 18, 2018 38.90 39.14 38.74 39.03 645,514 +0.43(+1.11%)
Sep 17, 2018 39.55 39.62 38.23 38.60 585,365 -1.06(-2.67%)
Sep 14, 2018 39.71 40.14 39.40 39.66 490,700 -0.04(-0.10%)
Sep 13, 2018 40.00 40.03 39.67 39.70 414,786 -0.18(-0.45%)
Sep 12, 2018 39.67 40.12 39.67 39.88 671,150 +0.02(+0.05%)
Sep 11, 2018 40.14 40.66 39.69 39.86 683,623 -0.23(-0.57%)
Sep 10, 2018 40.79 41.43 39.93 40.09 661,266 -0.60(-1.47%)
Sep 07, 2018 42.89 42.95 40.61 40.69 795,800 -2.26(-5.26%)
Sep 06, 2018 44.50 44.63 42.93 42.95 487,155 -1.56(-3.50%)
Sep 05, 2018 44.56 45.29 44.40 44.51 644,741 +0.00(+0.00%)
Sep 04, 2018 44.58 44.69 44.02 44.51 409,025 -0.33(-0.74%)
Aug 31, 2018 44.84 44.84 44.84 0 -1.01(-2.20%)
Aug 30, 2018 45.55 45.96 45.40 45.85 326,857 +0.24(+0.53%)
Aug 29, 2018 46.27 46.30 45.56 45.61 464,072 -0.51(-1.11%)
Aug 28, 2018 46.20 46.26 45.69 46.12 319,260 +0.09(+0.20%)
Aug 27, 2018 45.15 46.43 44.73 46.03 396,712 +1.18(+2.63%)
Aug 24, 2018 45.04 45.25 44.55 44.85 339,400 -0.02(-0.04%)
Aug 23, 2018 45.00 45.42 44.68 44.87 391,828 -0.59(-1.30%)
Aug 22, 2018 45.50 46.00 45.10 45.46 234,616 -0.23(-0.50%)
Aug 21, 2018 44.53 45.82 44.51 45.69 504,317 +1.31(+2.95%)
Aug 20, 2018 44.93 45.58 44.17 44.38 490,032 -0.15(-0.34%)
Aug 17, 2018 44.09 45.03 43.83 44.53 297,100 +0.32(+0.72%)
Aug 16, 2018 43.89 44.42 43.07 44.21 466,918 +0.45(+1.03%)
Aug 15, 2018 44.11 44.43 43.58 43.76 298,868 -0.69(-1.55%)
Aug 14, 2018 43.93 44.86 43.61 44.45 330,937 +0.66(+1.51%)
Aug 13, 2018 43.96 44.81 43.60 43.79 528,699 -0.24(-0.55%)
Aug 10, 2018 44.59 45.32 43.93 44.03 508,000 -0.76(-1.70%)
Aug 09, 2018 44.94 45.65 44.30 44.79 319,166 -0.17(-0.38%)
Aug 08, 2018 44.92 45.42 44.76 44.96 285,829 -0.02(-0.04%)
Aug 07, 2018 45.23 45.62 44.61 44.98 263,125 -0.05(-0.11%)
Aug 06, 2018 43.80 45.22 43.30 45.03 551,458 +1.28(+2.93%)
Aug 03, 2018 44.35 44.71 43.51 43.75 576,900 -0.89(-1.99%)
Aug 02, 2018 43.42 44.71 43.22 44.64 498,339 +1.16(+2.67%)
Aug 01, 2018 43.68 44.80 43.07 43.48 865,985 -0.37(-0.84%)
Jul 31, 2018 44.23 44.42 43.74 43.85 879,427 -0.09(-0.20%)
Jul 30, 2018 43.84 44.34 43.37 43.94 578,428 +0.03(+0.07%)
Jul 27, 2018 44.68 44.78 42.41 43.91 922,000 -0.88(-1.96%)
Jul 26, 2018 46.46 46.46 42.26 44.79 992,079 +0.83(+1.89%)
Jul 25, 2018 45.21 45.21 43.43 43.96 1,257,246 -1.30(-2.87%)
Jul 24, 2018 45.11 46.60 44.75 45.26 833,791 +0.26(+0.58%)
Jul 23, 2018 44.51 45.67 44.20 45.00 620,054 -0.04(-0.09%)
Jul 20, 2018 45.53 45.64 44.83 45.04 640,467 -0.24(-0.53%)
Jul 19, 2018 45.20 45.55 43.97 45.28 396,870 +0.26(+0.58%)
Jul 18, 2018 44.88 45.34 44.45 45.02 486,000 -0.10(-0.22%)
Jul 17, 2018 44.37 45.76 44.37 45.12 508,063 +0.55(+1.23%)
Jul 16, 2018 43.98 45.33 43.56 44.57 1,042,446 +0.30(+0.68%)
Jul 13, 2018 43.68 44.63 43.68 44.27 463,559 +0.69(+1.58%)
Jul 12, 2018 43.66 42.43 43.58 614,135 +0.69(+1.61%)
Jul 11, 2018 43.11 43.24 42.58 42.89 579,135 -0.39(-0.90%)
Jul 10, 2018 43.53 43.65 42.86 43.28 395,566 -0.01(-0.02%)
Jul 09, 2018 42.61 43.70 42.51 43.29 651,572 +0.76(+1.79%)
Jul 06, 2018 41.36 43.13 41.36 42.53 542,472 +1.32(+3.20%)
Jul 05, 2018 40.87 41.56 40.77 41.21 821,347 +0.52(+1.28%)
Jul 03, 2018 40.69 40.69 40.69 0 -1.22(-2.91%)
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.