NASDAQ:ALKS
Alkermes plc Stock Price (Quote)
$24.01
-0.530 (-2.16%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.26 | $27.56 | Wednesday, 1st May 2024 ALKS stock ended at $24.01. This is 2.16% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.39% from a day low at $23.26 to a day high of $24.28. |
| 90 days | $23.26 | $32.88 | |
| 52 weeks | $22.01 | $33.71 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 23, 2023 | $25.98 | $26.15 | $25.43 | $25.75 | 914 172 |
| Mar 22, 2023 | $26.44 | $26.44 | $25.80 | $25.83 | 967 804 |
| Mar 21, 2023 | $26.74 | $26.87 | $26.44 | $26.52 | 634 104 |
| Mar 20, 2023 | $26.18 | $26.66 | $26.09 | $26.63 | 602 693 |
| Mar 17, 2023 | $26.66 | $26.66 | $25.98 | $26.03 | 2 057 504 |
| Mar 16, 2023 | $26.43 | $26.90 | $26.24 | $26.68 | 1 114 018 |
| Mar 15, 2023 | $26.59 | $26.76 | $26.24 | $26.62 | 1 127 205 |
| Mar 14, 2023 | $26.87 | $26.96 | $26.47 | $26.82 | 960 418 |
| Mar 13, 2023 | $26.44 | $27.25 | $26.38 | $26.62 | 799 710 |
| Mar 10, 2023 | $26.95 | $26.95 | $26.01 | $26.61 | 1 449 129 |
| Mar 09, 2023 | $27.00 | $27.14 | $26.85 | $26.90 | 1 167 609 |
| Mar 08, 2023 | $27.02 | $27.14 | $26.63 | $26.86 | 685 919 |
| Mar 07, 2023 | $27.22 | $27.38 | $26.93 | $27.04 | 710 252 |
| Mar 06, 2023 | $27.07 | $27.25 | $26.90 | $27.22 | 728 087 |
| Mar 03, 2023 | $27.15 | $27.50 | $26.93 | $27.25 | 751 124 |
| Mar 02, 2023 | $27.27 | $27.49 | $27.09 | $27.19 | 960 112 |
| Mar 01, 2023 | $26.80 | $27.56 | $26.80 | $27.38 | 1 310 262 |
| Feb 28, 2023 | $27.08 | $27.38 | $26.72 | $26.74 | 1 520 047 |
| Feb 27, 2023 | $27.26 | $27.39 | $27.10 | $27.19 | 1 207 236 |
| Feb 24, 2023 | $27.17 | $27.45 | $27.00 | $27.18 | 1 220 317 |
| Feb 23, 2023 | $27.65 | $27.89 | $27.23 | $27.36 | 1 407 890 |
| Feb 22, 2023 | $27.57 | $28.02 | $27.57 | $27.77 | 1 462 211 |
