NASDAQ:ALKS
Alkermes plc Stock Price (Quote)
$24.68
+0.240 (+0.98%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.48 | $27.56 | Friday, 26th Apr 2024 ALKS stock ended at $24.68. This is 0.98% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.98% from a day low at $24.30 to a day high of $24.78. |
| 90 days | $23.48 | $32.88 | |
| 52 weeks | $22.01 | $33.71 |
| Date | Open | High | Low | Close | Volume |
| Oct 26, 2023 | $23.86 | $24.75 | $23.80 | $24.70 | 2 537 979 |
| Oct 25, 2023 | $23.57 | $24.22 | $22.01 | $23.45 | 3 764 383 |
| Oct 24, 2023 | $25.18 | $25.66 | $25.00 | $25.32 | 3 139 281 |
| Oct 23, 2023 | $27.25 | $27.25 | $24.01 | $24.43 | 6 603 262 |
| Oct 20, 2023 | $26.92 | $27.27 | $26.82 | $27.02 | 2 108 815 |
| Oct 19, 2023 | $27.20 | $27.31 | $26.75 | $26.81 | 1 345 853 |
| Oct 18, 2023 | $27.42 | $27.54 | $27.01 | $27.18 | 1 041 591 |
| Oct 17, 2023 | $27.50 | $28.01 | $27.45 | $27.66 | 1 500 016 |
| Oct 16, 2023 | $27.73 | $28.08 | $27.27 | $28.03 | 1 418 614 |
| Oct 13, 2023 | $27.49 | $27.74 | $26.98 | $27.73 | 1 177 636 |
| Oct 12, 2023 | $28.25 | $28.25 | $27.26 | $27.37 | 1 183 680 |
| Oct 11, 2023 | $28.39 | $28.94 | $28.24 | $28.32 | 1 423 163 |
| Oct 10, 2023 | $28.35 | $29.02 | $28.15 | $28.39 | 1 493 783 |
| Oct 09, 2023 | $28.45 | $28.45 | $27.93 | $28.13 | 1 190 114 |
| Oct 06, 2023 | $28.33 | $28.77 | $28.24 | $28.68 | 1 090 561 |
| Oct 05, 2023 | $27.93 | $28.46 | $27.93 | $28.44 | 2 088 819 |
| Oct 04, 2023 | $27.92 | $28.20 | $27.66 | $28.03 | 1 153 472 |
| Oct 03, 2023 | $28.03 | $28.07 | $27.71 | $27.84 | 1 041 893 |
| Oct 02, 2023 | $27.98 | $28.27 | $27.79 | $28.07 | 2 545 266 |
| Sep 29, 2023 | $28.31 | $28.31 | $27.80 | $28.01 | 960 125 |
| Sep 28, 2023 | $28.56 | $28.81 | $28.09 | $28.16 | 1 375 444 |
| Sep 27, 2023 | $28.97 | $29.04 | $27.97 | $28.56 | 1 184 972 |
| Sep 26, 2023 | $28.93 | $29.34 | $28.85 | $28.97 | 1 167 789 |
| Sep 25, 2023 | $28.99 | $29.31 | $28.70 | $29.10 | 843 736 |
| Sep 22, 2023 | $29.68 | $29.86 | $28.98 | $29.02 | 1 273 165 |
