NASDAQ:ALKS
Alkermes plc Stock Price (Quote)
$24.26
+0.190 (+0.789%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.48 | $27.57 | Tuesday, 23rd Apr 2024 ALKS stock ended at $24.26. This is 0.789% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.37% from a day low at $24.06 to a day high of $24.63. |
| 90 days | $23.48 | $32.88 | |
| 52 weeks | $22.01 | $33.71 |
| Date | Open | High | Low | Close | Volume |
| Feb 17, 2021 | $19.75 | $20.06 | $19.36 | $19.97 | 1 069 968 |
| Feb 16, 2021 | $20.25 | $20.35 | $19.61 | $19.79 | 1 251 205 |
| Feb 12, 2021 | $20.41 | $20.72 | $19.93 | $20.22 | 2 157 646 |
| Feb 11, 2021 | $22.22 | $22.50 | $20.00 | $20.02 | 3 576 721 |
| Feb 10, 2021 | $23.39 | $23.92 | $22.55 | $22.93 | 1 690 832 |
| Feb 09, 2021 | $23.11 | $23.29 | $22.73 | $23.20 | 1 636 034 |
| Feb 08, 2021 | $22.39 | $23.32 | $22.34 | $23.04 | 2 238 083 |
| Feb 05, 2021 | $21.84 | $22.36 | $21.79 | $22.33 | 1 326 684 |
| Feb 04, 2021 | $22.11 | $22.19 | $21.63 | $21.76 | 701 862 |
| Feb 03, 2021 | $22.21 | $22.63 | $21.72 | $22.01 | 1 025 375 |
| Feb 02, 2021 | $21.94 | $22.24 | $21.61 | $22.20 | 1 254 413 |
| Feb 01, 2021 | $21.40 | $21.82 | $20.86 | $21.77 | 822 732 |
| Jan 29, 2021 | $21.39 | $21.76 | $20.69 | $20.99 | 1 303 073 |
| Jan 28, 2021 | $21.61 | $21.84 | $20.97 | $21.20 | 877 641 |
| Jan 27, 2021 | $21.48 | $22.09 | $20.84 | $21.54 | 1 457 090 |
| Jan 26, 2021 | $22.97 | $22.97 | $21.63 | $21.69 | 930 104 |
| Jan 25, 2021 | $22.28 | $22.91 | $21.77 | $22.87 | 2 049 036 |
| Jan 22, 2021 | $21.17 | $22.28 | $21.15 | $22.19 | 1 784 488 |
| Jan 21, 2021 | $22.22 | $22.27 | $21.16 | $21.47 | 1 166 305 |
| Jan 20, 2021 | $22.82 | $23.02 | $22.03 | $22.29 | 1 870 615 |
| Jan 19, 2021 | $22.72 | $23.02 | $22.30 | $22.85 | 1 335 584 |
| Jan 15, 2021 | $21.90 | $22.46 | $21.46 | $22.37 | 2 026 180 |
| Jan 14, 2021 | $21.84 | $22.08 | $21.24 | $22.00 | 1 006 506 |
| Jan 13, 2021 | $22.21 | $22.33 | $21.78 | $21.82 | 891 531 |
| Jan 12, 2021 | $21.39 | $22.55 | $21.28 | $22.09 | 1 832 635 |
