GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Alkermes plc Stock Price (Quote) NASDAQ:ALKS

$24.17 ( -0.29% ) Wednesday, 23rd Jun 2021

Range Low Price High Price Comment
30 days $21.52 $25.47 Wednesday, 23rd Jun 2021 ALKS stock ended at $24.17. This is 0.29% less than the trading day before Tuesday, 22nd Jun 2021. During the day the stock fluctuated 1.58% from a day low at $24.09 to a day high of $24.47.
90 days $18.43 $25.47
52 weeks $15.35 $25.47

Historical Alkermes plc prices

Date Open High Low Close Volume
2021-06-23 $24.30 $24.47 $24.09 $24.17 1 855 611
2021-06-22 $24.63 $24.73 $24.18 $24.24 1 136 464
2021-06-21 $24.62 $24.93 $24.55 $24.74 898 524
2021-06-18 $24.50 $24.62 $24.36 $24.42 2 519 485
2021-06-17 $25.02 $25.30 $24.55 $24.69 1 259 182
2021-06-16 $24.59 $25.12 $24.52 $25.09 1 492 389
2021-06-15 $24.67 $24.78 $24.47 $24.63 991 838
2021-06-14 $25.47 $25.47 $24.43 $24.72 2 587 472
2021-06-11 $25.03 $25.30 $24.96 $25.03 1 554 366
2021-06-10 $24.70 $25.30 $24.63 $25.15 2 387 094
2021-06-09 $24.60 $24.86 $24.40 $24.70 1 170 795
2021-06-08 $23.44 $24.62 $23.17 $24.48 2 175 255
2021-06-07 $23.14 $24.22 $23.12 $23.50 2 902 235
2021-06-04 $23.23 $23.33 $23.02 $23.08 952 912
2021-06-03 $23.36 $23.50 $23.06 $23.07 1 298 758
2021-06-02 $23.22 $23.44 $23.11 $23.30 1 563 001
2021-06-01 $22.85 $23.17 $22.60 $23.15 2 651 232
2021-05-28 $22.65 $22.95 $22.59 $22.67 1 251 800
2021-05-27 $22.31 $22.66 $22.26 $22.56 1 333 678
2021-05-26 $21.85 $22.40 $21.74 $22.31 1 861 077
2021-05-25 $22.11 $22.26 $21.52 $21.59 3 414 109
2021-05-24 $22.35 $22.46 $22.13 $22.14 4 582 236
2021-05-21 $22.00 $22.79 $21.85 $22.19 6 750 058
2021-05-20 $21.82 $21.99 $21.60 $21.92 2 184 982
2021-05-19 $21.77 $21.95 $21.50 $21.81 981 889
2021-05-18 $22.00 $22.05 $21.76 $21.88 1 544 052
2021-05-17 $22.26 $22.44 $21.96 $22.08 846 108
2021-05-14 $22.23 $22.32 $21.93 $22.26 1 645 784
2021-05-13 $22.47 $22.66 $22.11 $22.24 1 081 829
2021-05-12 $22.33 $22.89 $22.26 $22.44 1 944 115
2021-05-11 $21.37 $22.38 $21.17 $22.34 1 642 704
2021-05-10 $21.89 $22.20 $21.64 $21.65 3 042 747
2021-05-07 $22.07 $22.49 $21.94 $22.00 3 001 086
2021-05-06 $21.90 $22.26 $21.52 $22.01 1 866 841
2021-05-05 $22.20 $22.47 $21.98 $22.05 1 548 474
2021-05-04 $22.07 $22.48 $21.98 $22.30 1 798 926
2021-05-03 $22.26 $22.56 $22.00 $22.13 1 435 329
2021-04-30 $21.67 $22.11 $21.61 $22.01 1 585 238
2021-04-29 $22.27 $22.27 $21.56 $21.78 1 059 138
2021-04-28 $22.00 $22.59 $21.56 $21.77 1 680 333
2021-04-27 $22.40 $22.98 $22.32 $22.50 2 470 308
2021-04-26 $21.47 $22.90 $21.47 $22.47 2 653 747
2021-04-23 $21.10 $21.35 $20.76 $21.28 1 261 514
2021-04-22 $20.41 $21.10 $20.27 $20.92 1 574 096
2021-04-21 $20.06 $20.60 $19.94 $20.50 1 174 507
2021-04-20 $19.92 $20.48 $19.92 $20.16 1 305 750
2021-04-19 $19.79 $20.21 $19.76 $20.06 1 468 868
2021-04-16 $19.95 $20.00 $19.57 $19.87 1 318 699
2021-04-15 $19.32 $19.92 $19.32 $19.77 1 184 162
2021-04-14 $18.85 $19.86 $18.85 $19.23 1 668 721

About Alkermes plc

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 company’s 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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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