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 |
| Dec 09, 2021 | $22.69 | $22.93 | $22.33 | $22.36 | 859 577 |
| Dec 08, 2021 | $22.48 | $23.08 | $22.12 | $22.97 | 811 659 |
| Dec 07, 2021 | $22.37 | $22.86 | $22.30 | $22.43 | 949 254 |
| Dec 06, 2021 | $22.16 | $22.49 | $21.90 | $22.20 | 827 793 |
| Dec 03, 2021 | $22.09 | $22.31 | $21.79 | $22.04 | 1 397 741 |
| Dec 02, 2021 | $21.50 | $22.12 | $21.34 | $22.11 | 1 053 225 |
| Dec 01, 2021 | $21.40 | $22.32 | $21.24 | $21.47 | 1 001 434 |
| Nov 30, 2021 | $22.29 | $22.59 | $21.77 | $21.92 | 2 506 441 |
| Nov 29, 2021 | $22.70 | $23.03 | $22.31 | $22.40 | 878 841 |
| Nov 26, 2021 | $22.56 | $22.91 | $22.20 | $22.47 | 610 667 |
| Nov 24, 2021 | $22.68 | $23.16 | $22.59 | $22.88 | 747 392 |
| Nov 23, 2021 | $22.55 | $22.87 | $22.42 | $22.72 | 1 115 105 |
| Nov 22, 2021 | $23.18 | $23.25 | $22.52 | $22.61 | 1 404 332 |
| Nov 19, 2021 | $22.98 | $23.59 | $22.98 | $23.24 | 796 382 |
| Nov 18, 2021 | $23.21 | $23.60 | $22.75 | $23.34 | 1 097 716 |
| Nov 17, 2021 | $23.50 | $23.60 | $23.10 | $23.15 | 1 230 148 |
| Nov 16, 2021 | $23.33 | $23.63 | $22.84 | $23.61 | 1 578 059 |
| Nov 15, 2021 | $24.01 | $24.10 | $23.11 | $23.16 | 1 360 396 |
| Nov 12, 2021 | $24.53 | $24.67 | $23.94 | $23.98 | 1 142 705 |
| Nov 11, 2021 | $24.78 | $25.24 | $24.51 | $24.52 | 1 630 046 |
| Nov 10, 2021 | $24.92 | $25.77 | $24.54 | $24.69 | 2 097 472 |
| Nov 09, 2021 | $27.06 | $27.74 | $24.50 | $24.83 | 4 261 223 |
| Nov 08, 2021 | $30.38 | $30.76 | $28.91 | $29.33 | 840 638 |
| Nov 05, 2021 | $30.36 | $31.39 | $30.10 | $30.33 | 1 244 707 |
| Nov 04, 2021 | $30.67 | $31.07 | $30.33 | $30.35 | 775 377 |
