VOLUME
Buy
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

ALKS stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the ALKS stock price was $25.35 and low was $19.85.
  • 90 day high was $25.35 and low was $19.85.
  • 52 week high for Alkermes plc - $46.98 and low - $19.85.

Historical Alkermes plc prices

Date Open High Low Close Volume
2019-08-22 $22.32 $22.38 $21.34 $21.37 731529
2019-08-21 $22.05 $22.28 $21.59 $22.24 594257
2019-08-20 $22.03 $22.39 $21.69 $21.77 610142
2019-08-19 $22.04 $22.41 $21.76 $22.08 714437
2019-08-16 $21.00 $21.79 $20.68 $21.65 878803
2019-08-15 $21.30 $21.30 $20.72 $20.85 672652
2019-08-14 $21.53 $21.71 $21.10 $21.17 1061730
2019-08-13 $21.52 $22.37 $21.32 $21.95 817371
2019-08-12 $22.02 $22.31 $21.36 $21.56 675107
2019-08-09 $22.66 $22.74 $21.68 $22.19 908261
2019-08-08 $21.95 $22.99 $21.90 $22.87 2176773
2019-08-07 $21.13 $21.73 $20.81 $21.72 896163
2019-08-06 $21.70 $21.72 $20.46 $21.33 1255107
2019-08-05 $21.93 $21.98 $20.94 $21.48 2121064
2019-08-02 $22.82 $22.91 $22.08 $22.30 1027123
2019-08-01 $23.21 $23.31 $22.48 $23.00 1482264
2019-07-31 $23.12 $23.48 $22.93 $23.16 1896763
2019-07-30 $21.78 $23.50 $21.78 $23.17 2808979
2019-07-29 $20.59 $22.17 $19.85 $21.86 2491205
2019-07-26 $20.64 $20.75 $20.20 $20.56 1805008
2019-07-25 $25.18 $25.35 $20.73 $20.89 3114565
2019-07-24 $22.75 $23.25 $22.72 $22.89 1247522
2019-07-23 $22.84 $23.34 $22.76 $22.80 996505
2019-07-22 $23.49 $23.62 $22.76 $22.83 922872
2019-07-19 $24.17 $24.17 $22.76 $23.27 3396511
2019-07-18 $23.06 $24.49 $23.03 $24.28 1466910
2019-07-17 $23.30 $23.43 $22.69 $23.09 1355678
2019-07-16 $23.37 $23.78 $23.17 $23.38 1676308
2019-07-15 $23.42 $23.71 $22.95 $23.34 1718331
2019-07-12 $22.99 $23.14 $22.44 $22.53 919131
2019-07-11 $23.10 $23.16 $22.53 $22.94 1262146
2019-07-10 $22.95 $23.17 $22.45 $23.06 1373190
2019-07-09 $22.23 $22.86 $22.02 $22.70 1143964
2019-07-08 $22.64 $22.64 $21.72 $22.38 1728492
2019-07-05 $23.31 $23.55 $22.45 $22.72 903747
2019-07-03 $22.90 $23.45 $22.74 $23.41 728186
2019-07-02 $22.80 $23.01 $22.51 $22.91 1177286
2019-07-01 $22.87 $23.19 $22.54 $22.85 909228
2019-06-28 $22.30 $22.63 $22.17 $22.54 2252699
2019-06-27 $21.53 $22.20 $21.53 $22.15 1483981
2019-06-26 $21.85 $22.18 $21.40 $21.47 705153
2019-06-25 $21.71 $22.05 $21.50 $21.78 1086735
2019-06-24 $22.60 $22.60 $21.58 $21.61 964786
2019-06-21 $22.43 $23.26 $21.96 $22.59 3257819
2019-06-20 $22.70 $23.02 $22.32 $22.41 987236
2019-06-19 $22.31 $22.76 $22.25 $22.33 1324058
2019-06-18 $22.19 $22.81 $22.15 $22.24 1931878
2019-06-17 $22.13 $22.40 $22.01 $22.18 1629158
2019-06-14 $22.41 $22.45 $21.87 $21.89 902960
2019-06-13 $22.71 $22.95 $22.27 $22.41 688280

Will ALKS stock price go up or down on Fri, 23 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT