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 |
| Jan 05, 2024 | $28.41 | $28.74 | $28.15 | $28.56 | 1 300 817 |
| Jan 04, 2024 | $28.99 | $29.00 | $28.54 | $28.63 | 1 128 175 |
| Jan 03, 2024 | $28.98 | $29.22 | $28.67 | $28.67 | 1 642 859 |
| Jan 02, 2024 | $27.54 | $28.98 | $27.53 | $28.62 | 1 925 070 |
| Dec 29, 2023 | $27.95 | $27.95 | $27.55 | $27.74 | 1 190 293 |
| Dec 28, 2023 | $28.01 | $28.33 | $27.83 | $27.88 | 1 104 722 |
| Dec 27, 2023 | $28.00 | $28.08 | $27.74 | $28.06 | 819 715 |
| Dec 26, 2023 | $28.08 | $28.08 | $27.68 | $27.87 | 994 003 |
| Dec 22, 2023 | $27.81 | $28.12 | $27.69 | $27.92 | 1 148 401 |
| Dec 21, 2023 | $27.30 | $27.61 | $27.20 | $27.55 | 1 179 784 |
| Dec 20, 2023 | $27.65 | $27.70 | $27.15 | $27.18 | 1 781 175 |
| Dec 19, 2023 | $27.16 | $27.83 | $26.82 | $27.74 | 4 569 429 |
| Dec 18, 2023 | $26.80 | $27.32 | $26.54 | $27.04 | 2 488 694 |
| Dec 15, 2023 | $27.07 | $27.77 | $26.79 | $27.42 | 31 613 297 |
| Dec 14, 2023 | $27.60 | $27.93 | $26.92 | $26.95 | 2 659 701 |
| Dec 13, 2023 | $26.50 | $27.48 | $26.50 | $27.42 | 2 616 364 |
| Dec 12, 2023 | $26.10 | $26.74 | $25.73 | $26.56 | 2 287 146 |
| Dec 11, 2023 | $26.22 | $26.22 | $25.62 | $26.10 | 2 155 599 |
| Dec 08, 2023 | $26.09 | $26.36 | $25.75 | $25.86 | 2 195 184 |
| Dec 07, 2023 | $26.42 | $26.53 | $26.07 | $26.16 | 2 424 555 |
| Dec 06, 2023 | $26.97 | $26.98 | $26.32 | $26.41 | 2 370 999 |
| Dec 05, 2023 | $26.13 | $26.95 | $26.10 | $26.88 | 3 034 158 |
| Dec 04, 2023 | $25.94 | $26.42 | $25.07 | $26.33 | 6 070 913 |
| Dec 01, 2023 | $24.19 | $24.43 | $24.00 | $24.29 | 4 313 230 |
| Nov 30, 2023 | $24.13 | $24.26 | $23.90 | $24.14 | 2 394 404 |
