NASDAQ:ALKS
Alkermes plc Stock Price (Quote)
$24.44
-0.210 (-0.85%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.48 | $27.56 | Thursday, 25th Apr 2024 ALKS stock ended at $24.44. This is 0.85% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.97% from a day low at $23.89 to a day high of $24.60. |
| 90 days | $23.48 | $32.88 | |
| 52 weeks | $22.01 | $33.71 |
| Date | Open | High | Low | Close | Volume |
| Dec 07, 2020 | $19.00 | $19.19 | $18.67 | $18.73 | 555 250 |
| Dec 04, 2020 | $19.16 | $19.20 | $18.84 | $19.08 | 346 636 |
| Dec 03, 2020 | $18.86 | $19.23 | $18.65 | $19.00 | 1 142 716 |
| Dec 02, 2020 | $18.37 | $18.86 | $18.33 | $18.82 | 763 279 |
| Dec 01, 2020 | $18.40 | $18.71 | $18.15 | $18.46 | 914 544 |
| Nov 30, 2020 | $18.50 | $18.54 | $18.07 | $18.26 | 859 421 |
| Nov 27, 2020 | $18.46 | $18.57 | $18.33 | $18.50 | 273 026 |
| Nov 25, 2020 | $18.36 | $18.48 | $18.16 | $18.43 | 357 105 |
| Nov 24, 2020 | $18.38 | $18.50 | $18.15 | $18.37 | 675 257 |
| Nov 23, 2020 | $18.33 | $18.56 | $18.11 | $18.23 | 1 697 935 |
| Nov 20, 2020 | $18.07 | $18.33 | $17.91 | $18.24 | 777 296 |
| Nov 19, 2020 | $18.11 | $18.20 | $17.78 | $18.17 | 1 147 391 |
| Nov 18, 2020 | $18.76 | $18.76 | $17.95 | $18.04 | 1 364 386 |
| Nov 17, 2020 | $17.99 | $18.39 | $17.57 | $18.30 | 1 748 813 |
| Nov 16, 2020 | $17.70 | $17.89 | $17.11 | $17.84 | 1 388 739 |
| Nov 13, 2020 | $17.44 | $18.05 | $17.31 | $17.80 | 1 342 717 |
| Nov 12, 2020 | $17.50 | $17.83 | $17.20 | $17.32 | 715 631 |
| Nov 11, 2020 | $18.11 | $18.13 | $17.35 | $17.61 | 1 191 189 |
| Nov 10, 2020 | $17.99 | $18.32 | $17.49 | $18.08 | 1 736 195 |
| Nov 09, 2020 | $17.08 | $18.16 | $16.87 | $17.91 | 1 224 007 |
| Nov 06, 2020 | $17.06 | $17.39 | $16.78 | $17.00 | 946 798 |
| Nov 05, 2020 | $17.58 | $17.58 | $16.91 | $17.13 | 1 903 519 |
| Nov 04, 2020 | $16.25 | $17.96 | $16.00 | $17.45 | 1 353 071 |
| Nov 03, 2020 | $16.48 | $16.70 | $15.86 | $16.30 | 957 293 |
| Nov 02, 2020 | $16.46 | $16.65 | $15.95 | $16.38 | 865 078 |
