NASDAQ:ALKS
Alkermes plc Stock Price (Quote)
$24.65
+0.390 (+1.61%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.48 | $27.57 | Wednesday, 24th Apr 2024 ALKS stock ended at $24.65. This is 1.61% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.23% from a day low at $24.26 to a day high of $24.80. |
| 90 days | $23.48 | $32.88 | |
| 52 weeks | $22.01 | $33.71 |
| Date | Open | High | Low | Close | Volume |
| Oct 29, 2020 | $16.56 | $16.88 | $15.94 | $16.28 | 1 922 724 |
| Oct 28, 2020 | $15.73 | $15.74 | $15.35 | $15.39 | 1 087 547 |
| Oct 27, 2020 | $15.85 | $16.06 | $15.62 | $15.91 | 655 937 |
| Oct 26, 2020 | $16.23 | $16.37 | $15.65 | $15.91 | 826 909 |
| Oct 23, 2020 | $16.34 | $16.51 | $16.10 | $16.39 | 700 698 |
| Oct 22, 2020 | $16.21 | $16.75 | $16.11 | $16.32 | 1 494 018 |
| Oct 21, 2020 | $16.87 | $17.02 | $16.23 | $16.26 | 1 487 513 |
| Oct 20, 2020 | $17.05 | $17.05 | $16.66 | $16.92 | 1 273 736 |
| Oct 19, 2020 | $17.10 | $17.22 | $16.75 | $16.92 | 1 143 519 |
| Oct 16, 2020 | $17.26 | $17.49 | $17.10 | $17.13 | 950 891 |
| Oct 15, 2020 | $17.39 | $17.50 | $16.96 | $17.25 | 899 365 |
| Oct 14, 2020 | $17.32 | $17.45 | $17.00 | $17.04 | 644 140 |
| Oct 13, 2020 | $17.23 | $17.93 | $17.04 | $17.27 | 1 439 896 |
| Oct 12, 2020 | $19.00 | $19.11 | $16.96 | $17.53 | 2 874 928 |
| Oct 09, 2020 | $16.86 | $16.86 | $16.86 | $16.86 | 0 |
| Oct 08, 2020 | $16.99 | $17.18 | $16.65 | $16.86 | 860 658 |
| Oct 07, 2020 | $16.08 | $17.09 | $15.78 | $16.94 | 1 917 953 |
| Oct 06, 2020 | $16.24 | $16.54 | $15.69 | $15.98 | 1 297 157 |
| Oct 05, 2020 | $15.80 | $16.55 | $15.80 | $16.26 | 1 840 861 |
| Oct 02, 2020 | $15.99 | $16.22 | $15.74 | $15.79 | 1 040 607 |
| Oct 01, 2020 | $16.61 | $16.87 | $15.97 | $16.24 | 1 000 153 |
| Sep 30, 2020 | $16.41 | $16.62 | $16.21 | $16.57 | 931 324 |
| Sep 29, 2020 | $17.02 | $17.29 | $16.50 | $16.53 | 727 628 |
| Sep 28, 2020 | $16.87 | $16.90 | $16.56 | $16.89 | 908 604 |
| Sep 25, 2020 | $16.54 | $16.80 | $16.44 | $16.74 | 824 599 |
