NASDAQ:ALKS
$29.32
(
-0.204%
)
Friday, 26th May 2023
Alkermes plc Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.68 | $31.47 | Friday, 26th May 2023 ALKS stock ended at $29.32. This is 0.204% less than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 1.54% from a day low at $29.24 to a day high of $29.69. |
| 90 days | $25.43 | $31.47 | |
| 52 weeks | $21.75 | $32.23 |
Historical Alkermes plc prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $29.30 | $29.69 | $29.24 | $29.32 | 587 520 |
| 2023-05-25 | $29.22 | $29.66 | $29.10 | $29.38 | 923 685 |
| 2023-05-24 | $29.75 | $29.75 | $29.05 | $29.35 | 891 768 |
| 2023-05-23 | $30.23 | $30.37 | $29.76 | $29.78 | 731 953 |
| 2023-05-22 | $30.48 | $30.64 | $29.99 | $30.23 | 746 135 |
| 2023-05-19 | $30.32 | $30.67 | $30.34 | $30.48 | 752 926 |
| 2023-05-18 | $30.75 | $30.93 | $29.98 | $30.18 | 999 808 |
| 2023-05-17 | $30.99 | $31.21 | $30.82 | $31.00 | 1 219 891 |
| 2023-05-16 | $30.56 | $31.13 | $30.38 | $31.02 | 1 048 752 |
| 2023-05-15 | $31.23 | $31.34 | $30.91 | $31.00 | 997 808 |
| 2023-05-12 | $31.32 | $31.35 | $31.01 | $31.16 | 1 036 817 |
| 2023-05-11 | $31.34 | $31.34 | $31.07 | $31.18 | 1 118 247 |
| 2023-05-10 | $30.97 | $31.47 | $30.95 | $31.37 | 1 132 160 |
| 2023-05-09 | $30.97 | $31.33 | $30.92 | $30.92 | 1 191 452 |
| 2023-05-08 | $29.46 | $31.02 | $29.38 | $30.91 | 2 093 500 |
| 2023-05-05 | $28.84 | $29.49 | $28.84 | $29.45 | 1 017 222 |
| 2023-05-04 | $28.53 | $28.79 | $28.31 | $28.71 | 676 059 |
| 2023-05-03 | $28.59 | $28.85 | $28.01 | $28.65 | 1 299 331 |
| 2023-05-02 | $28.50 | $28.81 | $28.28 | $28.51 | 1 331 551 |
| 2023-05-01 | $28.61 | $29.05 | $28.47 | $28.64 | 1 143 541 |
| 2023-04-28 | $28.22 | $28.84 | $27.76 | $28.55 | 1 202 487 |
| 2023-04-27 | $28.37 | $28.57 | $27.68 | $28.34 | 1 593 305 |
| 2023-04-26 | $29.76 | $30.09 | $28.24 | $28.38 | 2 528 660 |
| 2023-04-25 | $29.29 | $30.75 | $29.21 | $30.51 | 3 011 842 |
| 2023-04-24 | $29.30 | $29.46 | $28.93 | $29.18 | 929 321 |
| 2023-04-21 | $29.08 | $29.51 | $29.01 | $29.38 | 1 768 679 |
| 2023-04-20 | $29.28 | $29.30 | $28.91 | $29.00 | 916 183 |
| 2023-04-19 | $29.19 | $29.34 | $28.82 | $29.30 | 717 187 |
| 2023-04-18 | $29.46 | $29.46 | $29.03 | $29.25 | 763 906 |
| 2023-04-17 | $29.57 | $29.86 | $29.26 | $29.44 | 1 564 775 |
| 2023-04-14 | $29.58 | $29.78 | $28.88 | $29.35 | 5 973 232 |
| 2023-04-13 | $28.99 | $29.99 | $28.99 | $29.88 | 1 543 573 |
| 2023-04-12 | $28.98 | $29.34 | $28.86 | $28.97 | 751 263 |
| 2023-04-11 | $29.17 | $29.43 | $28.75 | $28.84 | 1 012 340 |
| 2023-04-10 | $29.05 | $29.24 | $28.88 | $28.92 | 1 167 341 |
| 2023-04-06 | $29.54 | $29.54 | $29.04 | $29.22 | 1 265 577 |
| 2023-04-05 | $29.12 | $29.68 | $29.12 | $29.37 | 1 053 146 |
| 2023-04-04 | $28.67 | $29.11 | $28.40 | $29.10 | 1 152 331 |
| 2023-04-03 | $28.06 | $28.70 | $27.81 | $28.67 | 1 083 854 |
| 2023-03-31 | $27.75 | $28.27 | $27.74 | $28.19 | 1 400 482 |
| 2023-03-30 | $28.01 | $28.07 | $27.62 | $27.82 | 1 265 986 |
| 2023-03-29 | $27.29 | $27.97 | $27.28 | $27.92 | 1 174 145 |
| 2023-03-28 | $27.00 | $27.40 | $27.00 | $27.29 | 1 291 740 |
| 2023-03-27 | $26.59 | $27.20 | $26.45 | $27.01 | 967 971 |
| 2023-03-24 | $25.73 | $26.53 | $25.48 | $26.49 | 1 009 211 |
| 2023-03-23 | $25.98 | $26.15 | $25.43 | $25.75 | 914 172 |
| 2023-03-22 | $26.44 | $26.44 | $25.80 | $25.83 | 967 804 |
| 2023-03-21 | $26.74 | $26.87 | $26.44 | $26.52 | 634 104 |
| 2023-03-20 | $26.18 | $26.66 | $26.09 | $26.63 | 602 693 |
| 2023-03-17 | $26.66 | $26.66 | $25.98 | $26.03 | 2 057 504 |
About Alkermes plc
Alkermes plc, a biopharmaceutical company, researches, develops, and commercializes pharmaceutical products to address unmet medical needs of patients in various therapeutic areas in the United States, Ireland, and internationally. Its marketed products include ARISTADA, an intramuscular injectable suspension for the treatment of schizophrenia; VIVITROL for the treatment of alcohol and prevention of opioid dependence; RISPERDAL CONSTA for the tre... ALKS Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
