ALKS stock price (quote)

$19.90 0.13% Tuesday, 12th Nov 2019

Close price at the end of the last trading day (Tuesday, 12th Nov 2019) of the ALKS stock was $19.90. This is 0.13% more than the trading day before Monday, 11th Nov 2019.

During the day the stock fluctuated 3.50% from a day low at $19.85 to a day high of $20.54.

Quick summary:

  • 30 day high of the ALKS stock price was $20.66 and low was $17.26.
  • 90 day high was $23.22 and low was $17.11.
  • 52 week high for Alkermes plc - $37.75 and low - $17.11.
Tuesday November 12, 2019 Change 0.13% Price $19.90
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Sell
MV LONG
Buy

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

Historical Alkermes plc prices

Date Open High Low Close Volume
2019-11-12 $19.98 $20.54 $19.85 $19.90 2226759
2019-11-11 $19.99 $20.14 $19.67 $19.87 1794887
2019-11-08 $19.88 $20.21 $19.25 $20.11 1980213
2019-11-07 $19.89 $20.34 $19.59 $19.70 1292892
2019-11-06 $20.10 $20.12 $19.57 $19.70 1649343
2019-11-05 $20.42 $20.63 $19.96 $20.15 904855
2019-11-04 $19.88 $20.32 $19.88 $20.19 1068382
2019-11-01 $19.59 $20.02 $19.42 $19.69 1385498
2019-10-31 $19.81 $20.02 $19.12 $19.53 952221
2019-10-30 $20.63 $20.65 $19.59 $19.97 1650124
2019-10-29 $19.62 $20.11 $19.32 $20.02 1448930
2019-10-28 $19.50 $20.01 $19.42 $19.55 1622739
2019-10-25 $19.40 $19.62 $19.02 $19.48 1317800
2019-10-24 $18.96 $19.90 $18.56 $19.50 1730078
2019-10-23 $19.25 $20.66 $18.47 $18.65 4032649
2019-10-22 $18.62 $18.89 $18.14 $18.45 1434373
2019-10-21 $18.28 $18.79 $18.14 $18.41 1363314
2019-10-18 $17.90 $18.53 $17.79 $18.15 1900788
2019-10-17 $18.23 $18.46 $17.61 $17.73 988590
2019-10-16 $18.37 $18.76 $18.20 $18.23 845905
2019-10-15 $17.94 $18.41 $17.82 $18.41 967649
2019-10-14 $18.01 $18.04 $17.26 $17.88 1338236
2019-10-11 $17.42 $18.36 $17.32 $18.02 1269119
2019-10-10 $18.17 $18.41 $17.11 $17.29 927766
2019-10-09 $18.28 $18.42 $18.05 $18.22 844825
2019-10-08 $18.14 $18.43 $17.66 $18.06 779239
2019-10-07 $18.40 $18.83 $18.19 $18.31 1226770
2019-10-04 $18.86 $19.29 $18.03 $18.49 894279
2019-10-03 $18.56 $19.00 $18.36 $18.84 662551
2019-10-02 $18.25 $19.08 $17.78 $18.63 932067
2019-10-01 $19.62 $20.17 $18.25 $18.42 1241996
2019-09-30 $19.86 $19.86 $18.69 $19.51 1704292
2019-09-27 $19.78 $20.58 $19.59 $19.63 1156733
2019-09-26 $20.02 $20.25 $19.61 $19.84 1191178
2019-09-25 $20.08 $20.64 $19.65 $19.92 930775
2019-09-24 $21.30 $21.39 $19.95 $20.28 834097
2019-09-23 $21.05 $21.44 $20.99 $21.27 864260
2019-09-20 $21.23 $21.38 $20.75 $21.20 2833958
2019-09-19 $21.40 $21.93 $21.15 $21.22 1240957
2019-09-18 $21.36 $21.74 $21.03 $21.48 1005906
2019-09-17 $22.80 $22.98 $21.26 $21.43 953397
2019-09-16 $22.01 $22.98 $21.91 $22.83 903549
2019-09-13 $22.52 $22.83 $21.67 $22.30 1691307
2019-09-12 $23.04 $23.22 $22.43 $22.62 911910
2019-09-11 $22.08 $23.19 $21.84 $23.13 909462
2019-09-10 $20.41 $22.13 $20.28 $22.10 1098658
2019-09-09 $20.41 $20.84 $20.06 $20.70 679103
2019-09-06 $20.24 $20.75 $19.88 $20.26 934188
2019-09-05 $20.62 $20.85 $19.91 $20.12 939036
2019-09-04 $20.29 $20.41 $19.42 $19.84 807137
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!

Proudly made at

ROCKIT