NASDAQ:ALKS
Alkermes plc Stock Price (Quote)
$24.02
-0.400 (-1.64%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.92 | $28.79 | Monday, 15th Apr 2024 ALKS stock ended at $24.02. This is 1.64% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 2.84% from a day low at $23.92 to a day high of $24.60. |
| 90 days | $23.92 | $32.88 | |
| 52 weeks | $22.01 | $33.71 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-17 | $23.61 | $24.38 | $23.50 | $24.24 | 2 286 166 |
| 2023-11-16 | $22.07 | $23.55 | $22.07 | $23.37 | 2 976 979 |
| 2023-11-15 | $24.23 | $24.56 | $23.67 | $23.71 | 1 962 963 |
| 2023-11-14 | $24.22 | $24.49 | $23.98 | $24.19 | 1 752 234 |
| 2023-11-13 | $23.77 | $24.13 | $23.40 | $23.98 | 1 800 500 |
| 2023-11-10 | $24.66 | $24.84 | $23.79 | $23.80 | 1 343 089 |
| 2023-11-09 | $24.86 | $24.98 | $24.41 | $24.51 | 1 411 000 |
| 2023-11-08 | $25.25 | $25.42 | $24.64 | $24.78 | 1 462 654 |
| 2023-11-07 | $25.06 | $25.52 | $24.97 | $25.25 | 1 264 043 |
| 2023-11-06 | $24.82 | $25.44 | $24.82 | $24.99 | 1 789 634 |
| 2023-11-03 | $24.84 | $24.95 | $24.44 | $24.79 | 1 558 668 |
| 2023-11-02 | $24.72 | $24.72 | $23.99 | $24.55 | 1 115 067 |
| 2023-11-01 | $24.19 | $24.85 | $24.15 | $24.54 | 2 570 274 |
| 2023-10-31 | $24.19 | $24.51 | $23.94 | $24.19 | 3 145 844 |
| 2023-10-30 | $23.99 | $24.36 | $23.61 | $24.31 | 1 696 347 |
| 2023-10-27 | $24.72 | $24.82 | $23.77 | $23.90 | 1 992 493 |
| 2023-10-26 | $23.86 | $24.75 | $23.80 | $24.70 | 2 537 979 |
| 2023-10-25 | $23.57 | $24.22 | $22.01 | $23.45 | 3 764 383 |
| 2023-10-24 | $25.18 | $25.66 | $25.00 | $25.32 | 3 139 281 |
| 2023-10-23 | $27.25 | $27.25 | $24.01 | $24.43 | 6 603 262 |
| 2023-10-20 | $26.92 | $27.27 | $26.82 | $27.02 | 2 108 815 |
| 2023-10-19 | $27.20 | $27.31 | $26.75 | $26.81 | 1 345 853 |
| 2023-10-18 | $27.42 | $27.54 | $27.01 | $27.18 | 1 041 591 |
| 2023-10-17 | $27.50 | $28.01 | $27.45 | $27.66 | 1 500 016 |
| 2023-10-16 | $27.73 | $28.08 | $27.27 | $28.03 | 1 418 614 |
