NASDAQ:ALKS
Alkermes plc Stock Price (Quote)
$24.68
+0.240 (+0.98%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.48 | $27.56 | Friday, 26th Apr 2024 ALKS stock ended at $24.68. This is 0.98% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.98% from a day low at $24.30 to a day high of $24.78. |
| 90 days | $23.48 | $32.88 | |
| 52 weeks | $22.01 | $33.71 |
| Date | Open | High | Low | Close | Volume |
| Apr 28, 2023 | $28.22 | $28.84 | $27.76 | $28.55 | 1 202 487 |
| Apr 27, 2023 | $28.37 | $28.57 | $27.68 | $28.34 | 1 593 305 |
| Apr 26, 2023 | $29.76 | $30.09 | $28.24 | $28.38 | 2 528 660 |
| Apr 25, 2023 | $29.29 | $30.75 | $29.21 | $30.51 | 3 011 842 |
| Apr 24, 2023 | $29.30 | $29.46 | $28.93 | $29.18 | 929 321 |
| Apr 21, 2023 | $29.08 | $29.51 | $29.01 | $29.38 | 1 768 679 |
| Apr 20, 2023 | $29.28 | $29.30 | $28.91 | $29.00 | 916 183 |
| Apr 19, 2023 | $29.19 | $29.34 | $28.82 | $29.30 | 717 187 |
| Apr 18, 2023 | $29.46 | $29.46 | $29.03 | $29.25 | 763 906 |
| Apr 17, 2023 | $29.57 | $29.86 | $29.26 | $29.44 | 1 564 775 |
| Apr 14, 2023 | $29.58 | $29.78 | $28.88 | $29.35 | 5 973 232 |
| Apr 13, 2023 | $28.99 | $29.99 | $28.99 | $29.88 | 1 543 573 |
| Apr 12, 2023 | $28.98 | $29.34 | $28.86 | $28.97 | 751 263 |
| Apr 11, 2023 | $29.17 | $29.43 | $28.75 | $28.84 | 1 012 340 |
| Apr 10, 2023 | $29.05 | $29.24 | $28.88 | $28.92 | 1 167 341 |
| Apr 06, 2023 | $29.54 | $29.54 | $29.04 | $29.22 | 1 265 577 |
| Apr 05, 2023 | $29.12 | $29.68 | $29.12 | $29.37 | 1 053 146 |
| Apr 04, 2023 | $28.67 | $29.11 | $28.40 | $29.10 | 1 152 331 |
| Apr 03, 2023 | $28.06 | $28.70 | $27.81 | $28.67 | 1 083 854 |
| Mar 31, 2023 | $27.75 | $28.27 | $27.74 | $28.19 | 1 400 482 |
| Mar 30, 2023 | $28.01 | $28.07 | $27.62 | $27.82 | 1 265 986 |
| Mar 29, 2023 | $27.29 | $27.97 | $27.28 | $27.92 | 1 174 145 |
| Mar 28, 2023 | $27.00 | $27.40 | $27.00 | $27.29 | 1 291 740 |
| Mar 27, 2023 | $26.59 | $27.20 | $26.45 | $27.01 | 967 971 |
| Mar 24, 2023 | $25.73 | $26.53 | $25.48 | $26.49 | 1 009 211 |
