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 |
| 2021-05-28 | $22.65 | $22.95 | $22.59 | $22.67 | 1 251 800 |
| 2021-05-27 | $22.31 | $22.66 | $22.26 | $22.56 | 1 333 678 |
| 2021-05-26 | $21.85 | $22.40 | $21.74 | $22.31 | 1 861 077 |
| 2021-05-25 | $22.11 | $22.26 | $21.52 | $21.59 | 3 414 109 |
| 2021-05-24 | $22.35 | $22.46 | $22.13 | $22.14 | 4 582 236 |
| 2021-05-21 | $22.00 | $22.79 | $21.85 | $22.19 | 6 750 058 |
| 2021-05-20 | $21.82 | $21.99 | $21.60 | $21.92 | 2 184 982 |
| 2021-05-19 | $21.77 | $21.95 | $21.50 | $21.81 | 981 889 |
| 2021-05-18 | $22.00 | $22.05 | $21.76 | $21.88 | 1 544 052 |
| 2021-05-17 | $22.26 | $22.44 | $21.96 | $22.08 | 846 108 |
| 2021-05-14 | $22.23 | $22.32 | $21.93 | $22.26 | 1 645 784 |
| 2021-05-13 | $22.47 | $22.66 | $22.11 | $22.24 | 1 081 829 |
| 2021-05-12 | $22.33 | $22.89 | $22.26 | $22.44 | 1 944 115 |
| 2021-05-11 | $21.37 | $22.38 | $21.17 | $22.34 | 1 642 704 |
| 2021-05-10 | $21.89 | $22.20 | $21.64 | $21.65 | 3 042 747 |
| 2021-05-07 | $22.07 | $22.49 | $21.94 | $22.00 | 3 001 086 |
| 2021-05-06 | $21.90 | $22.26 | $21.52 | $22.01 | 1 866 841 |
| 2021-05-05 | $22.20 | $22.47 | $21.98 | $22.05 | 1 548 474 |
| 2021-05-04 | $22.07 | $22.48 | $21.98 | $22.30 | 1 798 926 |
| 2021-05-03 | $22.26 | $22.56 | $22.00 | $22.13 | 1 435 329 |
| 2021-04-30 | $21.67 | $22.11 | $21.61 | $22.01 | 1 585 238 |
| 2021-04-29 | $22.27 | $22.27 | $21.56 | $21.78 | 1 059 138 |
| 2021-04-28 | $22.00 | $22.59 | $21.56 | $21.77 | 1 680 333 |
| 2021-04-27 | $22.40 | $22.98 | $22.32 | $22.50 | 2 470 308 |
| 2021-04-26 | $21.47 | $22.90 | $21.47 | $22.47 | 2 653 747 |
