Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Alkermes plc Stock Price (Quote) NASDAQ:ALKS
$31.80 ( 3.08% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.83 | $33.00 | Monday, 25th Oct 2021 ALKS stock ended at $31.80. This is 3.08% more than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 3.11% from a day low at $30.86 to a day high of $31.82. |
| 90 days | $23.65 | $33.00 | |
| 52 weeks | $15.35 | $33.00 |
Historical Alkermes plc prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $31.13 | $31.82 | $30.86 | $31.80 | 981 294 |
| 2021-10-22 | $30.46 | $30.94 | $30.46 | $30.85 | 748 794 |
| 2021-10-21 | $30.83 | $31.01 | $30.43 | $30.66 | 883 990 |
| 2021-10-20 | $31.00 | $31.39 | $30.82 | $30.87 | 979 867 |
| 2021-10-19 | $30.52 | $31.02 | $30.32 | $31.01 | 975 542 |
| 2021-10-18 | $31.68 | $31.68 | $29.83 | $30.30 | 1 469 484 |
| 2021-10-15 | $32.26 | $32.38 | $31.65 | $31.67 | 2 439 807 |
| 2021-10-14 | $31.63 | $32.07 | $31.62 | $31.85 | 693 505 |
| 2021-10-13 | $31.62 | $31.82 | $31.09 | $31.44 | 499 203 |
| 2021-10-12 | $31.25 | $32.00 | $31.21 | $31.58 | 746 712 |
| 2021-10-11 | $31.66 | $31.92 | $31.19 | $31.27 | 881 653 |
| 2021-10-08 | $31.95 | $32.08 | $31.44 | $31.70 | 1 186 498 |
| 2021-10-07 | $31.93 | $33.00 | $31.73 | $32.08 | 2 449 128 |
| 2021-10-06 | $30.64 | $31.22 | $30.63 | $31.19 | 806 638 |
| 2021-10-05 | $30.65 | $31.02 | $30.44 | $30.88 | 617 025 |
| 2021-10-04 | $30.64 | $30.91 | $30.38 | $30.52 | 1 151 334 |
| 2021-10-01 | $30.80 | $31.03 | $30.15 | $30.88 | 647 951 |
| 2021-09-30 | $31.04 | $31.38 | $30.76 | $30.84 | 694 431 |
| 2021-09-29 | $32.22 | $32.33 | $30.87 | $30.91 | 1 315 807 |
| 2021-09-28 | $31.99 | $32.54 | $31.77 | $32.13 | 1 159 154 |
| 2021-09-27 | $32.09 | $32.47 | $31.98 | $32.08 | 730 166 |
| 2021-09-24 | $31.80 | $32.52 | $31.80 | $32.08 | 1 155 770 |
| 2021-09-23 | $30.94 | $31.92 | $30.94 | $31.91 | 638 512 |
| 2021-09-22 | $30.34 | $30.89 | $30.04 | $30.81 | 694 942 |
| 2021-09-21 | $29.73 | $30.39 | $29.61 | $30.29 | 900 598 |
| 2021-09-20 | $29.49 | $29.93 | $29.46 | $29.62 | 1 286 661 |
| 2021-09-17 | $30.04 | $30.26 | $29.32 | $30.11 | 3 273 273 |
| 2021-09-16 | $30.59 | $30.80 | $29.62 | $29.79 | 1 771 419 |
| 2021-09-15 | $30.70 | $30.98 | $30.51 | $30.69 | 1 391 888 |
| 2021-09-14 | $30.98 | $31.02 | $30.57 | $30.60 | 1 191 913 |
| 2021-09-13 | $30.71 | $31.34 | $30.57 | $30.89 | 1 827 653 |
| 2021-09-10 | $30.48 | $30.66 | $30.21 | $30.52 | 1 383 692 |
| 2021-09-09 | $29.98 | $30.51 | $29.89 | $30.17 | 1 780 641 |
| 2021-09-08 | $29.65 | $30.07 | $29.44 | $29.98 | 939 796 |
| 2021-09-07 | $29.72 | $29.85 | $29.26 | $29.67 | 1 354 897 |
| 2021-09-03 | $30.31 | $30.31 | $29.70 | $29.86 | 1 596 049 |
| 2021-09-02 | $30.29 | $30.80 | $29.78 | $30.33 | 1 927 642 |
| 2021-09-01 | $31.35 | $31.45 | $30.96 | $31.25 | 872 972 |
| 2021-08-31 | $31.37 | $31.52 | $30.83 | $31.26 | 1 139 048 |
| 2021-08-30 | $31.23 | $31.49 | $30.96 | $31.41 | 888 406 |
| 2021-08-27 | $30.52 | $31.12 | $30.37 | $31.11 | 1 312 277 |
| 2021-08-26 | $30.70 | $30.77 | $30.45 | $30.53 | 776 011 |
| 2021-08-25 | $30.48 | $30.73 | $30.17 | $30.65 | 1 041 403 |
| 2021-08-24 | $29.68 | $30.37 | $29.68 | $30.37 | 868 835 |
| 2021-08-23 | $30.43 | $30.70 | $29.96 | $30.05 | 1 433 686 |
| 2021-08-20 | $29.70 | $30.32 | $29.60 | $30.25 | 1 121 043 |
| 2021-08-19 | $29.44 | $30.29 | $29.34 | $29.80 | 1 477 104 |
| 2021-08-18 | $29.44 | $29.80 | $29.03 | $29.56 | 1 266 716 |
| 2021-08-17 | $27.95 | $29.11 | $27.78 | $29.09 | 1 260 251 |
| 2021-08-16 | $28.79 | $28.84 | $27.92 | $28.09 | 1 538 765 |
Alkermes plc, a biopharmaceutical company, researches, develops, and commercializes pharmaceutical products that are designed to address unmet medical needs of patients in various therapeutic areas worldwide. The companys marketed products include ARISTADA (aripiprazole lauroxil) for the treatment of schizophrenia; VIVITROL (naltrexone for extended-release injectable suspension) for the treatment of alcohol and opioid dependence; INVEGA SUSTENN... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
