NASDAQ:ALKS
Alkermes plc Stock Price (Quote)
$23.85
+0.0900 (+0.379%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.48 | $27.99 | Friday, 19th Apr 2024 ALKS stock ended at $23.85. This is 0.379% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.66% from a day low at $23.48 to a day high of $23.87. |
| 90 days | $23.48 | $32.88 | |
| 52 weeks | $22.01 | $33.71 |
| 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 |
