NASDAQ:ALKS
Alkermes plc Stock Price (Quote)
$23.76
-0.250 (-1.04%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.62 | $27.99 | Thursday, 18th Apr 2024 ALKS stock ended at $23.76. This is 1.04% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.20% from a day low at $23.62 to a day high of $24.14. |
| 90 days | $23.62 | $32.88 | |
| 52 weeks | $22.01 | $33.71 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-11 | $28.71 | $28.81 | $28.33 | $28.61 | 1 026 115 |
| 2021-08-10 | $28.50 | $28.71 | $28.28 | $28.65 | 1 726 304 |
| 2021-08-09 | $28.65 | $28.74 | $28.28 | $28.58 | 1 593 123 |
| 2021-08-06 | $27.86 | $28.91 | $27.70 | $28.56 | 2 250 812 |
| 2021-08-05 | $28.31 | $28.42 | $27.49 | $27.98 | 1 667 502 |
| 2021-08-04 | $27.74 | $28.41 | $27.68 | $27.97 | 2 226 304 |
| 2021-08-03 | $26.98 | $27.93 | $26.83 | $27.86 | 3 155 659 |
| 2021-08-02 | $26.20 | $27.01 | $26.11 | $26.94 | 2 159 306 |
| 2021-07-30 | $25.60 | $25.95 | $25.36 | $25.87 | 1 424 576 |
| 2021-07-29 | $26.00 | $26.00 | $25.33 | $25.56 | 1 161 613 |
| 2021-07-28 | $24.45 | $25.91 | $24.14 | $25.77 | 1 621 274 |
| 2021-07-27 | $24.26 | $24.31 | $23.65 | $24.14 | 1 139 248 |
| 2021-07-26 | $24.55 | $24.69 | $24.27 | $24.37 | 1 164 375 |
| 2021-07-23 | $24.26 | $24.53 | $24.08 | $24.48 | 653 336 |
| 2021-07-22 | $23.99 | $24.31 | $23.75 | $24.15 | 849 186 |
| 2021-07-21 | $23.97 | $24.17 | $23.81 | $24.10 | 840 891 |
| 2021-07-20 | $23.46 | $24.02 | $23.27 | $23.98 | 1 486 182 |
| 2021-07-19 | $23.34 | $23.59 | $23.16 | $23.37 | 1 446 605 |
| 2021-07-16 | $23.79 | $23.91 | $23.51 | $23.71 | 1 591 251 |
| 2021-07-15 | $23.86 | $23.86 | $23.11 | $23.65 | 2 089 191 |
| 2021-07-14 | $24.44 | $24.48 | $23.87 | $23.96 | 1 836 765 |
| 2021-07-13 | $24.77 | $25.05 | $24.42 | $24.44 | 1 124 391 |
| 2021-07-12 | $25.27 | $25.42 | $24.73 | $24.91 | 2 198 419 |
| 2021-07-09 | $25.60 | $25.72 | $25.30 | $25.36 | 1 745 527 |
| 2021-07-08 | $25.13 | $25.53 | $25.01 | $25.44 | 1 720 371 |
