Skip to main content

Alkermes Plc (NQ: ALKS )

27.00 -0.25 (-0.92%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 27.02 27.29 26.99 27.25 1,464,402 +0.47(+1.76%)
Mar 26, 2024 27.45 27.50 26.75 26.78 1,345,218 -0.53(-1.94%)
Mar 25, 2024 27.37 27.57 27.22 27.31 907,592 +0.02(+0.07%)
Mar 22, 2024 27.05 27.49 26.75 27.29 1,898,087 +0.32(+1.19%)
Mar 21, 2024 27.92 27.99 26.91 26.97 2,038,361 -0.74(-2.67%)
Mar 20, 2024 27.53 27.76 27.32 27.71 1,930,142 +0.01(+0.04%)
Mar 19, 2024 27.70 27.93 27.43 27.70 1,653,485 +0.17(+0.62%)
Mar 18, 2024 28.58 28.79 27.48 27.53 2,262,992 -1.22(-4.24%)
Mar 15, 2024 28.71 29.05 28.32 28.75 11,607,016 -0.13(-0.45%)
Mar 14, 2024 28.76 28.89 28.43 28.88 1,547,669 +0.09(+0.31%)
Mar 13, 2024 28.41 28.81 28.26 28.79 1,625,137 +0.32(+1.12%)
Mar 12, 2024 28.68 28.93 28.34 28.47 1,534,722 -0.13(-0.45%)
Mar 11, 2024 29.19 29.37 28.48 28.60 1,405,850 -0.65(-2.22%)
Mar 08, 2024 29.86 30.07 29.17 29.25 1,124,231 -0.20(-0.68%)
Mar 07, 2024 29.26 29.54 28.98 29.45 1,966,766 +0.51(+1.76%)
Mar 06, 2024 30.00 30.00 28.80 28.94 1,284,108 -0.82(-2.76%)
Mar 05, 2024 29.91 29.99 29.34 29.76 1,373,511 -0.16(-0.53%)
Mar 04, 2024 30.34 30.41 29.69 29.92 1,474,386 -0.32(-1.06%)
Mar 01, 2024 29.77 30.34 29.64 30.24 1,753,880 +0.55(+1.85%)
Feb 29, 2024 30.13 30.36 29.14 29.69 2,089,082 -0.11(-0.37%)
Feb 28, 2024 29.46 30.04 29.35 29.80 2,008,094 +0.10(+0.34%)
Feb 27, 2024 29.97 30.00 29.18 29.70 2,294,256 -0.34(-1.13%)
Feb 26, 2024 29.36 30.11 29.12 30.04 2,173,202 +0.47(+1.59%)
Feb 23, 2024 29.19 29.60 29.00 29.57 1,868,362 +0.66(+2.28%)
Feb 22, 2024 29.02 29.27 28.59 28.91 3,073,043 -0.27(-0.93%)
Feb 21, 2024 30.19 30.64 29.13 29.18 2,233,368 -1.21(-3.98%)
Feb 20, 2024 31.14 31.43 30.33 30.39 2,461,769 -1.79(-5.56%)
Feb 16, 2024 32.60 32.88 31.83 32.18 3,746,852 -0.38(-1.17%)
Feb 15, 2024 28.75 32.71 28.22 32.56 5,469,834 +4.57(+16.33%)
Feb 14, 2024 27.50 28.03 27.26 27.99 2,293,918 +0.76(+2.79%)
Feb 13, 2024 28.04 28.26 27.07 27.23 2,292,502 -1.29(-4.52%)
Feb 12, 2024 27.36 28.74 27.25 28.52 2,357,431 +1.20(+4.39%)
Feb 09, 2024 26.92 27.37 26.67 27.32 1,879,531 +0.55(+2.05%)
Feb 08, 2024 26.68 26.80 26.41 26.77 1,070,778 +0.07(+0.26%)
Feb 07, 2024 27.04 27.04 26.64 26.70 1,308,551 -0.34(-1.26%)
Feb 06, 2024 26.21 27.10 26.18 27.04 1,175,899 +0.64(+2.42%)
Feb 05, 2024 26.47 26.59 26.21 26.40 822,099 -0.34(-1.27%)
Feb 02, 2024 26.72 26.96 26.47 26.74 1,012,823 -0.20(-0.74%)
Feb 01, 2024 26.94 27.15 26.50 26.94 1,716,261 -0.11(-0.41%)
Jan 31, 2024 27.36 27.70 27.04 27.05 1,453,529 -0.36(-1.31%)
Jan 30, 2024 28.26 28.34 27.39 27.41 1,419,602 -0.90(-3.18%)
Jan 29, 2024 27.86 28.32 27.65 28.31 1,292,534 +0.57(+2.05%)
Jan 26, 2024 28.31 28.31 27.73 27.74 950,058 -0.28(-1.00%)
Jan 25, 2024 28.44 28.49 27.89 28.02 1,246,729 -0.10(-0.36%)
Jan 24, 2024 28.54 28.82 28.11 28.12 1,005,206 -0.42(-1.47%)
Jan 23, 2024 28.53 28.81 28.27 28.54 1,159,637 +0.08(+0.28%)
Jan 22, 2024 28.10 28.54 27.78 28.46 1,124,208 +0.56(+2.01%)
Jan 19, 2024 27.74 27.96 27.50 27.90 2,833,985 +0.14(+0.50%)
Jan 18, 2024 27.71 27.78 27.28 27.76 1,345,231 +0.07(+0.25%)
Jan 17, 2024 27.54 27.91 27.39 27.69 1,230,180 -0.07(-0.25%)
Jan 16, 2024 27.87 27.90 27.22 27.76 1,217,418 -0.44(-1.56%)
Jan 12, 2024 28.11 28.29 27.91 28.20 1,457,032 +0.26(+0.93%)
Jan 11, 2024 27.89 28.19 27.75 27.94 1,570,187 -0.21(-0.75%)
Jan 10, 2024 28.94 29.06 28.04 28.15 1,355,249 -0.83(-2.86%)
Jan 09, 2024 29.25 29.34 28.88 28.98 1,244,256 -0.62(-2.09%)
Jan 08, 2024 28.43 29.61 28.27 29.60 2,586,848 +1.04(+3.64%)
Jan 05, 2024 28.41 28.74 28.14 28.56 1,373,543 -0.07(-0.24%)
Jan 04, 2024 28.99 29.00 28.53 28.63 1,206,563 -0.04(-0.14%)
Jan 03, 2024 28.98 29.23 28.65 28.67 1,717,591 +0.05(+0.17%)
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.