NASDAQ:ALKS
Alkermes plc Stock Price (Quote)
$24.07
+0.220 (+0.92%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.48 | $27.57 | Monday, 22nd Apr 2024 ALKS stock ended at $24.07. This is 0.92% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.81% from a day low at $23.76 to a day high of $24.19. |
| 90 days | $23.48 | $32.88 | |
| 52 weeks | $22.01 | $33.71 |
| Date | Open | High | Low | Close | Volume |
| Apr 22, 2024 | $24.08 | $24.19 | $23.76 | $24.07 | 1 543 005 |
| Apr 19, 2024 | $23.65 | $23.87 | $23.48 | $23.85 | 2 119 404 |
| Apr 18, 2024 | $23.86 | $24.14 | $23.62 | $23.76 | 1 744 429 |
| Apr 17, 2024 | $23.94 | $24.59 | $23.74 | $24.01 | 2 254 594 |
| Apr 16, 2024 | $23.84 | $24.10 | $23.65 | $23.77 | 1 489 181 |
| Apr 15, 2024 | $24.24 | $24.60 | $23.92 | $24.02 | 2 163 878 |
| Apr 12, 2024 | $25.05 | $25.17 | $24.16 | $24.42 | 1 888 848 |
| Apr 11, 2024 | $26.31 | $26.31 | $24.91 | $24.99 | 1 993 468 |
| Apr 10, 2024 | $26.32 | $26.42 | $25.76 | $26.14 | 1 983 760 |
| Apr 09, 2024 | $27.29 | $27.56 | $26.23 | $26.73 | 3 945 774 |
| Apr 08, 2024 | $26.24 | $26.38 | $25.85 | $25.93 | 1 115 272 |
| Apr 05, 2024 | $25.76 | $26.41 | $25.44 | $26.12 | 1 575 696 |
| Apr 04, 2024 | $26.59 | $26.78 | $25.77 | $25.81 | 1 189 018 |
| Apr 03, 2024 | $26.76 | $26.88 | $26.21 | $26.33 | 1 049 188 |
| Apr 02, 2024 | $27.13 | $27.15 | $26.39 | $26.77 | 2 191 425 |
| Apr 01, 2024 | $27.13 | $27.39 | $26.88 | $27.24 | 1 223 963 |
| Mar 28, 2024 | $27.33 | $27.33 | $26.92 | $27.07 | 1 139 987 |
| Mar 27, 2024 | $27.02 | $27.29 | $26.99 | $27.25 | 1 371 976 |
| Mar 26, 2024 | $27.45 | $27.47 | $26.76 | $26.78 | 1 267 892 |
| Mar 25, 2024 | $27.37 | $27.57 | $27.22 | $27.31 | 776 911 |
| Mar 22, 2024 | $27.05 | $27.49 | $26.75 | $27.29 | 1 866 100 |
| Mar 21, 2024 | $27.92 | $27.99 | $26.91 | $26.97 | 1 957 946 |
| Mar 20, 2024 | $27.53 | $27.76 | $27.32 | $27.71 | 1 928 281 |
| Mar 19, 2024 | $27.70 | $27.93 | $27.43 | $27.70 | 1 606 557 |
| Mar 18, 2024 | $28.58 | $28.79 | $27.48 | $27.53 | 2 151 264 |
