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 |
| Sep 19, 2023 | $29.86 | $30.02 | $29.69 | $29.91 | 1 349 724 |
| Sep 18, 2023 | $29.65 | $29.99 | $29.21 | $29.93 | 2 128 489 |
| Sep 15, 2023 | $29.76 | $29.84 | $29.46 | $29.60 | 1 931 526 |
| Sep 14, 2023 | $29.86 | $30.23 | $29.64 | $29.85 | 974 079 |
| Sep 13, 2023 | $30.71 | $30.97 | $29.73 | $29.81 | 1 137 387 |
| Sep 12, 2023 | $29.46 | $30.76 | $29.45 | $30.63 | 2 366 559 |
| Sep 11, 2023 | $28.85 | $29.58 | $28.81 | $29.52 | 1 017 758 |
| Sep 08, 2023 | $29.28 | $29.30 | $28.75 | $28.85 | 761 048 |
| Sep 07, 2023 | $29.59 | $29.59 | $29.17 | $29.19 | 638 158 |
| Sep 06, 2023 | $29.34 | $29.56 | $28.94 | $29.52 | 918 027 |
| Sep 05, 2023 | $29.25 | $29.70 | $28.57 | $29.19 | 1 852 339 |
| Sep 01, 2023 | $29.31 | $29.48 | $29.04 | $29.27 | 954 422 |
| Aug 31, 2023 | $29.10 | $29.45 | $28.82 | $29.19 | 2 103 096 |
| Aug 30, 2023 | $27.77 | $29.99 | $27.77 | $29.11 | 4 714 843 |
| Aug 29, 2023 | $27.26 | $27.41 | $27.01 | $27.18 | 2 091 703 |
| Aug 28, 2023 | $27.17 | $27.30 | $26.82 | $27.22 | 1 655 676 |
| Aug 25, 2023 | $27.63 | $27.66 | $25.68 | $27.17 | 5 317 940 |
| Aug 24, 2023 | $27.80 | $28.00 | $27.43 | $27.56 | 2 515 473 |
| Aug 23, 2023 | $29.56 | $29.66 | $27.89 | $27.91 | 2 724 399 |
| Aug 22, 2023 | $29.58 | $29.89 | $29.03 | $29.49 | 948 217 |
| Aug 21, 2023 | $29.25 | $29.76 | $29.08 | $29.64 | 1 167 925 |
| Aug 18, 2023 | $28.71 | $29.53 | $28.58 | $29.28 | 1 515 680 |
| Aug 17, 2023 | $29.05 | $29.26 | $28.47 | $28.72 | 1 607 652 |
| Aug 16, 2023 | $28.86 | $29.30 | $28.82 | $28.99 | 1 484 058 |
| Aug 15, 2023 | $28.31 | $29.11 | $28.31 | $28.86 | 1 378 581 |
