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 |
| Jan 14, 2022 | $24.70 | $25.26 | $24.26 | $25.25 | 1 057 300 |
| Jan 13, 2022 | $23.76 | $25.11 | $23.76 | $24.87 | 1 209 200 |
| Jan 12, 2022 | $24.83 | $25.11 | $24.14 | $24.23 | 1 095 200 |
| Jan 11, 2022 | $24.32 | $25.39 | $23.32 | $25.02 | 1 470 800 |
| Jan 10, 2022 | $23.84 | $24.29 | $23.41 | $24.25 | 1 246 400 |
| Jan 07, 2022 | $24.23 | $24.74 | $23.90 | $24.01 | 1 459 900 |
| Jan 06, 2022 | $23.42 | $24.30 | $23.30 | $24.19 | 1 066 500 |
| Jan 05, 2022 | $23.03 | $23.88 | $22.93 | $23.30 | 1 061 100 |
| Jan 04, 2022 | $24.07 | $24.13 | $23.02 | $23.14 | 1 901 986 |
| Jan 03, 2022 | $23.19 | $24.21 | $22.94 | $24.15 | 759 873 |
| Dec 31, 2021 | $23.36 | $24.30 | $23.19 | $23.26 | 490 844 |
| Dec 30, 2021 | $23.84 | $24.01 | $23.28 | $23.35 | 544 098 |
| Dec 29, 2021 | $23.44 | $24.05 | $23.29 | $23.89 | 527 796 |
| Dec 28, 2021 | $23.68 | $24.14 | $23.47 | $23.51 | 411 638 |
| Dec 27, 2021 | $23.74 | $24.08 | $23.52 | $23.71 | 433 483 |
| Dec 23, 2021 | $23.70 | $24.21 | $23.66 | $24.09 | 458 342 |
| Dec 22, 2021 | $23.54 | $23.84 | $23.26 | $23.72 | 572 632 |
| Dec 21, 2021 | $23.50 | $23.59 | $23.18 | $23.56 | 537 751 |
| Dec 20, 2021 | $23.28 | $23.81 | $22.77 | $23.46 | 992 850 |
| Dec 17, 2021 | $22.07 | $23.56 | $21.84 | $23.36 | 2 879 015 |
| Dec 16, 2021 | $23.10 | $23.23 | $21.99 | $22.02 | 1 019 212 |
| Dec 15, 2021 | $22.34 | $23.16 | $22.16 | $23.14 | 1 264 810 |
| Dec 14, 2021 | $22.22 | $22.74 | $21.86 | $22.23 | 977 898 |
| Dec 13, 2021 | $21.91 | $22.49 | $21.81 | $22.30 | 978 123 |
| Dec 10, 2021 | $22.27 | $22.93 | $21.80 | $21.83 | 768 607 |
