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 |
| Nov 03, 2021 | $29.59 | $30.65 | $29.46 | $30.62 | 698 855 |
| Nov 02, 2021 | $30.09 | $30.23 | $29.44 | $29.70 | 706 770 |
| Nov 01, 2021 | $30.30 | $30.61 | $29.77 | $29.93 | 1 163 408 |
| Oct 29, 2021 | $29.01 | $30.41 | $28.70 | $30.29 | 1 643 841 |
| Oct 28, 2021 | $28.54 | $29.11 | $27.72 | $28.94 | 1 534 878 |
| Oct 27, 2021 | $30.20 | $30.49 | $28.33 | $28.65 | 2 601 013 |
| Oct 26, 2021 | $31.92 | $32.21 | $31.25 | $31.51 | 990 752 |
| Oct 25, 2021 | $31.13 | $31.82 | $30.86 | $31.80 | 981 294 |
| Oct 22, 2021 | $30.46 | $30.94 | $30.46 | $30.85 | 748 794 |
| Oct 21, 2021 | $30.83 | $31.01 | $30.43 | $30.66 | 883 990 |
| Oct 20, 2021 | $31.00 | $31.39 | $30.82 | $30.87 | 979 867 |
| Oct 19, 2021 | $30.52 | $31.02 | $30.32 | $31.01 | 975 542 |
| Oct 18, 2021 | $31.68 | $31.68 | $29.83 | $30.30 | 1 469 484 |
| Oct 15, 2021 | $32.26 | $32.38 | $31.65 | $31.67 | 2 439 807 |
| Oct 14, 2021 | $31.63 | $32.07 | $31.62 | $31.85 | 693 505 |
| Oct 13, 2021 | $31.62 | $31.82 | $31.09 | $31.44 | 499 203 |
| Oct 12, 2021 | $31.25 | $32.00 | $31.21 | $31.58 | 746 712 |
| Oct 11, 2021 | $31.66 | $31.92 | $31.19 | $31.27 | 881 653 |
| Oct 08, 2021 | $31.95 | $32.08 | $31.44 | $31.70 | 1 186 498 |
| Oct 07, 2021 | $31.93 | $33.00 | $31.73 | $32.08 | 2 449 128 |
| Oct 06, 2021 | $30.64 | $31.22 | $30.63 | $31.19 | 806 638 |
| Oct 05, 2021 | $30.65 | $31.02 | $30.44 | $30.88 | 617 025 |
| Oct 04, 2021 | $30.64 | $30.91 | $30.38 | $30.52 | 1 151 334 |
| Oct 01, 2021 | $30.80 | $31.03 | $30.15 | $30.88 | 647 951 |
| Sep 30, 2021 | $31.04 | $31.38 | $30.76 | $30.84 | 694 431 |
