ALKS stock price (quote)

$19.24 -3.75% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the ALKS stock was $19.24. This is 3.75% less than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 5.97% from a day low at $19.10 to a day high of $20.24.

Quick summary:

  • 30 day high of the ALKS stock price was $21.57 and low was $18.78.
  • 90 day high was $21.88 and low was $18.14.
  • 52 week high for Alkermes plc - $37.75 and low - $17.11.
Friday January 17, 2020 Change -3.75% Price $19.24
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

Historical Alkermes plc prices

Date Open High Low Close Volume
2020-01-17 $20.07 $20.24 $19.10 $19.24 2259932
2020-01-16 $20.05 $20.40 $19.80 $19.99 1113143
2020-01-15 $19.47 $20.22 $19.30 $20.00 1414389
2020-01-14 $18.95 $19.75 $18.85 $19.45 1285083
2020-01-13 $19.44 $19.63 $18.78 $19.02 1380966
2020-01-10 $19.31 $19.63 $19.12 $19.52 1824278
2020-01-09 $19.30 $19.37 $18.95 $19.21 1010723
2020-01-08 $19.14 $19.35 $18.95 $19.29 855654
2020-01-07 $19.39 $19.64 $19.04 $19.12 1342124
2020-01-06 $19.09 $19.52 $19.09 $19.45 1760025
2020-01-03 $19.44 $19.61 $19.22 $19.26 879228
2020-01-02 $20.49 $20.63 $19.62 $19.76 982529
2019-12-31 $20.11 $20.48 $20.10 $20.40 740202
2019-12-30 $20.41 $20.62 $20.10 $20.13 1050937
2019-12-27 $20.88 $20.88 $20.28 $20.43 993055
2019-12-26 $21.35 $21.40 $20.69 $20.75 609144
2019-12-24 $21.15 $21.57 $21.12 $21.31 423072
2019-12-23 $21.14 $21.28 $20.80 $21.10 870292
2019-12-20 $21.25 $21.29 $20.75 $20.92 2063626
2019-12-19 $20.47 $21.11 $20.37 $21.06 1304148
2019-12-18 $20.61 $20.63 $20.22 $20.40 1270624
2019-12-17 $21.14 $21.14 $20.18 $20.55 1708555
2019-12-16 $21.15 $21.30 $20.88 $21.10 927417
2019-12-13 $21.23 $21.46 $20.68 $20.87 824178
2019-12-12 $20.92 $21.38 $20.81 $21.25 1124907
2019-12-11 $21.66 $21.73 $20.85 $20.93 1397066
2019-12-10 $21.61 $21.84 $21.39 $21.57 1523147
2019-12-09 $21.14 $21.86 $21.01 $21.74 1603793
2019-12-06 $20.84 $21.13 $20.76 $20.95 1032213
2019-12-05 $21.20 $21.47 $20.56 $20.65 1562289
2019-12-04 $20.42 $21.28 $20.28 $21.23 1211662
2019-12-03 $20.27 $20.51 $20.09 $20.26 1641521
2019-12-02 $20.99 $21.50 $20.52 $20.57 1600526
2019-11-29 $21.01 $21.18 $20.77 $21.02 548233
2019-11-27 $21.24 $21.24 $20.79 $21.06 1422575
2019-11-26 $21.38 $21.43 $20.82 $21.15 7997629
2019-11-25 $21.20 $21.88 $21.17 $21.41 1960280
2019-11-22 $20.15 $21.07 $19.97 $21.01 2246071
2019-11-21 $20.20 $20.37 $19.86 $20.08 1639195
2019-11-20 $19.88 $20.38 $19.88 $20.12 2517297
2019-11-19 $20.25 $20.74 $19.86 $19.95 1888565
2019-11-18 $20.90 $20.95 $19.78 $20.16 2365738
2019-11-15 $20.07 $21.02 $19.89 $21.00 2545836
2019-11-14 $19.28 $19.96 $19.15 $19.93 1558645
2019-11-13 $19.72 $19.96 $19.33 $19.39 2471593
2019-11-12 $19.98 $20.54 $19.85 $19.90 2251423
2019-11-11 $19.99 $20.14 $19.67 $19.87 1807151
2019-11-08 $19.88 $20.21 $19.25 $20.11 1980249
2019-11-07 $19.89 $20.34 $19.59 $19.70 1292892
2019-11-06 $20.10 $20.12 $19.57 $19.70 1649343
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT