NASDAQ:ALKS
Alkermes plc Stock Price (Quote)
$24.01
+0.240 (+1.01%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.65 | $28.79 | Wednesday, 17th Apr 2024 ALKS stock ended at $24.01. This is 1.01% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 3.60% from a day low at $23.74 to a day high of $24.59. |
| 90 days | $23.65 | $32.88 | |
| 52 weeks | $22.01 | $33.71 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-12 | $28.68 | $28.93 | $28.34 | $28.47 | 1 460 098 |
| 2024-03-11 | $29.19 | $29.37 | $28.49 | $28.60 | 1 332 355 |
| 2024-03-08 | $29.86 | $30.07 | $29.17 | $29.25 | 1 085 920 |
| 2024-03-07 | $29.26 | $29.54 | $28.99 | $29.45 | 1 921 104 |
| 2024-03-06 | $30.00 | $30.00 | $28.80 | $28.94 | 1 208 525 |
| 2024-03-05 | $29.91 | $29.99 | $29.34 | $29.76 | 1 352 923 |
| 2024-03-04 | $30.34 | $30.38 | $29.69 | $29.92 | 1 422 783 |
| 2024-03-01 | $29.77 | $30.35 | $29.65 | $30.24 | 1 714 026 |
| 2024-02-29 | $30.13 | $30.36 | $29.14 | $29.69 | 2 055 296 |
| 2024-02-28 | $29.46 | $30.04 | $29.35 | $29.80 | 1 586 101 |
| 2024-02-27 | $29.97 | $30.00 | $29.18 | $29.70 | 2 225 426 |
| 2024-02-26 | $29.36 | $30.12 | $29.17 | $30.04 | 2 144 137 |
| 2024-02-23 | $29.19 | $29.60 | $29.00 | $29.57 | 1 790 687 |
| 2024-02-22 | $29.02 | $29.27 | $28.59 | $28.91 | 2 973 164 |
| 2024-02-21 | $30.19 | $30.64 | $29.13 | $29.18 | 2 182 340 |
| 2024-02-20 | $31.14 | $31.42 | $30.33 | $30.39 | 2 436 175 |
| 2024-02-16 | $32.60 | $32.88 | $31.83 | $32.18 | 3 520 281 |
| 2024-02-15 | $28.75 | $32.71 | $28.23 | $32.56 | 5 424 198 |
| 2024-02-14 | $27.50 | $28.03 | $27.27 | $27.99 | 2 216 732 |
| 2024-02-13 | $28.04 | $28.26 | $27.07 | $27.23 | 1 860 691 |
| 2024-02-12 | $27.36 | $28.74 | $27.29 | $28.52 | 2 266 766 |
| 2024-02-09 | $26.92 | $27.37 | $26.67 | $27.32 | 1 805 043 |
| 2024-02-08 | $26.68 | $26.80 | $26.41 | $26.77 | 970 416 |
| 2024-02-07 | $27.04 | $27.04 | $26.64 | $26.70 | 1 160 614 |
| 2024-02-06 | $26.21 | $27.07 | $26.18 | $27.04 | 1 086 485 |
