Alkermes plc Stock Price (Quote) NASDAQ:ALKS
$31.43 ( 2.95% ) Tuesday, 5th Jul 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $26.59 | $31.54 | Tuesday, 5th Jul 2022 ALKS stock ended at $31.43. This is 2.95% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 4.98% from a day low at $30.04 to a day high of $31.54. |
90 days | $26.14 | $32.79 | |
52 weeks | $21.24 | $33.00 |
Historical Alkermes plc prices
Date | Open | High | Low | Close | Volume |
2022-07-05 | $30.17 | $31.54 | $30.04 | $31.43 | 1 369 930 |
2022-07-01 | $30.10 | $30.58 | $29.58 | $30.53 | 843 790 |
2022-06-30 | $30.11 | $30.52 | $29.64 | $29.79 | 1 165 156 |
2022-06-29 | $30.42 | $30.57 | $29.91 | $30.29 | 1 104 416 |
2022-06-28 | $29.78 | $30.58 | $29.73 | $30.39 | 1 153 709 |
2022-06-27 | $29.89 | $30.14 | $29.57 | $29.77 | 645 893 |
2022-06-24 | $29.69 | $30.21 | $29.39 | $29.71 | 2 294 165 |
2022-06-23 | $28.19 | $29.70 | $28.15 | $29.56 | 1 305 726 |
2022-06-22 | $27.45 | $29.49 | $27.28 | $28.07 | 1 825 114 |
2022-06-21 | $28.42 | $28.62 | $27.62 | $27.65 | 1 281 040 |
2022-06-17 | $27.31 | $28.86 | $27.31 | $28.03 | 3 254 373 |
2022-06-16 | $27.04 | $27.49 | $26.74 | $27.01 | 1 101 716 |
2022-06-15 | $27.38 | $27.79 | $26.99 | $27.63 | 753 246 |
2022-06-14 | $27.46 | $27.62 | $26.59 | $27.19 | 900 559 |
2022-06-13 | $26.82 | $27.36 | $26.60 | $27.34 | 1 155 241 |
2022-06-10 | $27.55 | $27.77 | $27.09 | $27.46 | 1 326 968 |
2022-06-09 | $29.50 | $29.58 | $28.10 | $28.13 | 757 534 |
2022-06-08 | $28.95 | $29.25 | $28.66 | $28.97 | 1 302 922 |
2022-06-07 | $28.22 | $29.18 | $27.94 | $28.95 | 2 860 968 |
2022-06-06 | $29.64 | $29.64 | $28.10 | $28.34 | 1 757 300 |
2022-06-03 | $29.68 | $30.09 | $29.21 | $29.31 | 1 117 450 |
2022-06-02 | $30.00 | $30.50 | $28.65 | $29.64 | 721 686 |
2022-06-01 | $29.73 | $30.27 | $29.34 | $29.97 | 1 206 704 |
2022-05-31 | $30.30 | $30.57 | $29.44 | $29.85 | 1 837 770 |
2022-05-27 | $29.50 | $30.78 | $29.23 | $30.54 | 1 892 584 |
2022-05-26 | $28.88 | $29.54 | $28.32 | $29.36 | 917 279 |
2022-05-25 | $28.37 | $29.49 | $28.20 | $28.85 | 1 372 957 |
2022-05-24 | $29.00 | $29.21 | $28.24 | $28.35 | 1 283 643 |
2022-05-23 | $30.30 | $30.44 | $29.13 | $29.30 | 1 002 700 |
2022-05-20 | $29.79 | $30.60 | $29.10 | $30.00 | 1 853 000 |
2022-05-19 | $28.61 | $29.70 | $28.61 | $29.48 | 1 080 630 |
2022-05-18 | $29.13 | $29.77 | $28.64 | $28.87 | 1 252 809 |
2022-05-17 | $29.22 | $29.86 | $28.75 | $29.69 | 1 367 853 |
2022-05-16 | $26.76 | $28.96 | $26.68 | $28.93 | 1 749 956 |
2022-05-13 | $26.93 | $27.46 | $26.63 | $26.88 | 2 558 293 |
2022-05-12 | $26.30 | $27.36 | $26.14 | $26.57 | 1 544 496 |
2022-05-11 | $26.84 | $27.54 | $26.26 | $26.40 | 1 697 777 |
2022-05-10 | $27.24 | $27.82 | $26.53 | $26.95 | 2 619 414 |
2022-05-09 | $27.16 | $27.63 | $26.33 | $26.60 | 1 763 817 |
2022-05-06 | $27.66 | $28.32 | $27.33 | $27.63 | 1 926 942 |
2022-05-05 | $28.55 | $28.90 | $27.43 | $27.90 | 3 275 966 |
2022-05-04 | $29.03 | $29.24 | $27.81 | $28.95 | 1 475 943 |
2022-05-03 | $28.88 | $29.28 | $28.42 | $29.00 | 1 610 866 |
2022-05-02 | $28.79 | $29.59 | $28.38 | $28.88 | 1 697 934 |
2022-04-29 | $28.41 | $30.45 | $28.33 | $28.85 | 2 082 913 |
2022-04-28 | $32.23 | $32.79 | $28.67 | $29.79 | 3 555 182 |
2022-04-27 | $30.67 | $31.37 | $29.53 | $30.38 | 4 201 155 |
2022-04-26 | $28.19 | $28.74 | $27.02 | $27.14 | 1 592 959 |
2022-04-25 | $27.84 | $28.48 | $27.49 | $28.47 | 1 104 804 |
2022-04-22 | $29.60 | $29.77 | $28.17 | $28.21 | 852 866 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.