$29.32 (-0.204%)

Volume: 587.52k

Closed: May 26, 2023

Hollow Logo Score: -2.661
Alkermes plc Stock
$29.32 (-0.204%)

Volume: 587.52k

Closed: May 26, 2023

Score Hollow Logo -2.661
NASDAQ:ALKS

Alkermes plc Stock Price (Quote)

$29.32 ( -0.204% ) Friday, 26th May 2023

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
Click to get the best stock tips daily for free!

About Alkermes plc

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT