NASDAQ:ALKS
Alkermes plc Stock Price (Quote)
$23.86
-0.150 (-0.625%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.26 | $27.56 | Thursday, 2nd May 2024 ALKS stock ended at $23.86. This is 0.625% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.57% from a day low at $23.39 to a day high of $23.99. |
| 90 days | $23.26 | $32.88 | |
| 52 weeks | $22.01 | $33.71 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2023 | $27.57 | $28.02 | $27.57 | $27.77 | 1 462 211 |
| Feb 21, 2023 | $27.89 | $28.17 | $27.62 | $27.77 | 1 266 483 |
| Feb 17, 2023 | $28.30 | $28.67 | $27.73 | $28.07 | 1 478 656 |
| Feb 16, 2023 | $29.30 | $29.49 | $27.36 | $28.18 | 3 097 625 |
| Feb 15, 2023 | $27.46 | $27.46 | $26.53 | $26.99 | 1 872 008 |
| Feb 14, 2023 | $27.48 | $27.93 | $27.47 | $27.67 | 1 137 168 |
| Feb 13, 2023 | $27.14 | $27.72 | $26.95 | $27.69 | 966 878 |
| Feb 10, 2023 | $27.25 | $27.25 | $26.92 | $27.09 | 825 422 |
| Feb 09, 2023 | $27.06 | $28.30 | $26.97 | $27.10 | 987 479 |
| Feb 08, 2023 | $27.09 | $27.18 | $26.76 | $26.79 | 960 123 |
| Feb 07, 2023 | $27.05 | $27.26 | $26.59 | $27.18 | 1 261 765 |
| Feb 06, 2023 | $27.33 | $27.54 | $26.92 | $27.10 | 879 734 |
| Feb 03, 2023 | $27.51 | $27.89 | $27.27 | $27.35 | 908 116 |
| Feb 02, 2023 | $28.62 | $28.62 | $27.37 | $27.62 | 970 111 |
| Feb 01, 2023 | $28.57 | $29.00 | $28.19 | $28.69 | 1 094 925 |
| Jan 31, 2023 | $28.79 | $29.04 | $28.53 | $28.64 | 1 169 235 |
| Jan 30, 2023 | $29.04 | $29.28 | $28.74 | $28.79 | 1 130 453 |
| Jan 27, 2023 | $28.62 | $29.05 | $28.50 | $29.02 | 1 162 351 |
| Jan 26, 2023 | $28.31 | $28.55 | $28.16 | $28.50 | 1 037 067 |
| Jan 25, 2023 | $27.95 | $28.58 | $27.95 | $28.34 | 1 661 852 |
| Jan 24, 2023 | $27.17 | $27.98 | $27.05 | $27.98 | 844 400 |
| Jan 23, 2023 | $27.60 | $27.71 | $27.13 | $27.34 | 1 638 303 |
| Jan 20, 2023 | $28.13 | $28.82 | $27.69 | $27.72 | 1 932 905 |
| Jan 19, 2023 | $27.56 | $28.02 | $27.38 | $27.89 | 1 587 800 |
| Jan 18, 2023 | $28.68 | $28.68 | $27.61 | $27.66 | 1 816 816 |
