NASDAQ:ALKS
Alkermes plc Stock Price (Quote)
$24.05
-0.210 (-0.87%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.26 | $26.42 | Friday, 10th May 2024 ALKS stock ended at $24.05. This is 0.87% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.75% from a day low at $24.04 to a day high of $24.46. |
| 90 days | $23.26 | $32.88 | |
| 52 weeks | $22.01 | $33.71 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 17, 2023 | $27.94 | $28.62 | $27.26 | $28.54 | 2 391 600 |
| Jan 13, 2023 | $27.46 | $27.61 | $27.02 | $27.31 | 1 334 209 |
| Jan 12, 2023 | $26.75 | $27.58 | $26.56 | $27.56 | 1 351 224 |
| Jan 11, 2023 | $27.02 | $27.02 | $26.24 | $26.84 | 1 422 000 |
| Jan 10, 2023 | $26.21 | $27.24 | $26.03 | $27.09 | 1 787 319 |
| Jan 09, 2023 | $27.01 | $27.22 | $25.87 | $26.14 | 2 065 410 |
| Jan 06, 2023 | $26.35 | $27.65 | $26.09 | $27.11 | 2 177 700 |
| Jan 05, 2023 | $25.28 | $25.42 | $25.00 | $25.31 | 696 357 |
| Jan 04, 2023 | $25.94 | $26.15 | $25.12 | $25.33 | 1 200 846 |
| Jan 03, 2023 | $26.13 | $26.33 | $25.77 | $25.87 | 1 005 658 |
| Dec 30, 2022 | $26.15 | $26.21 | $25.73 | $26.13 | 799 104 |
| Dec 29, 2022 | $25.35 | $26.34 | $25.24 | $26.24 | 1 229 620 |
| Dec 28, 2022 | $25.18 | $25.50 | $24.91 | $25.26 | 1 126 530 |
| Dec 27, 2022 | $25.47 | $25.64 | $25.13 | $25.19 | 791 480 |
| Dec 23, 2022 | $25.49 | $25.89 | $25.33 | $25.49 | 1 057 002 |
| Dec 22, 2022 | $25.83 | $25.97 | $25.52 | $25.61 | 1 055 341 |
| Dec 21, 2022 | $25.81 | $26.23 | $25.53 | $25.98 | 835 536 |
| Dec 20, 2022 | $25.13 | $25.88 | $25.13 | $25.72 | 943 027 |
| Dec 19, 2022 | $25.56 | $25.60 | $24.80 | $25.24 | 1 142 021 |
