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 |
| Jul 20, 2021 | $23.46 | $24.02 | $23.27 | $23.98 | 1 486 182 |
| Jul 19, 2021 | $23.34 | $23.59 | $23.16 | $23.37 | 1 446 605 |
| Jul 16, 2021 | $23.79 | $23.91 | $23.51 | $23.71 | 1 591 251 |
| Jul 15, 2021 | $23.86 | $23.86 | $23.11 | $23.65 | 2 089 191 |
| Jul 14, 2021 | $24.44 | $24.48 | $23.87 | $23.96 | 1 836 765 |
| Jul 13, 2021 | $24.77 | $25.05 | $24.42 | $24.44 | 1 124 391 |
| Jul 12, 2021 | $25.27 | $25.42 | $24.73 | $24.91 | 2 198 419 |
| Jul 09, 2021 | $25.60 | $25.72 | $25.30 | $25.36 | 1 745 527 |
| Jul 08, 2021 | $25.13 | $25.53 | $25.01 | $25.44 | 1 720 371 |
| Jul 07, 2021 | $25.61 | $25.74 | $25.44 | $25.49 | 1 134 642 |
| Jul 06, 2021 | $25.49 | $25.56 | $25.16 | $25.56 | 1 264 946 |
| Jul 02, 2021 | $25.02 | $25.44 | $24.70 | $25.30 | 1 216 898 |
| Jul 01, 2021 | $24.57 | $24.99 | $24.48 | $24.90 | 1 491 913 |
| Jun 30, 2021 | $24.20 | $24.62 | $24.13 | $24.52 | 1 589 384 |
| Jun 29, 2021 | $24.68 | $24.98 | $24.27 | $24.30 | 1 450 847 |
| Jun 28, 2021 | $24.15 | $24.64 | $24.15 | $24.62 | 2 206 172 |
| Jun 25, 2021 | $24.51 | $24.71 | $23.84 | $24.13 | 17 302 032 |
| Jun 24, 2021 | $24.13 | $24.56 | $24.06 | $24.52 | 2 010 484 |
| Jun 23, 2021 | $24.30 | $24.47 | $24.09 | $24.17 | 1 855 611 |
| Jun 22, 2021 | $24.63 | $24.73 | $24.18 | $24.24 | 1 136 464 |
| Jun 21, 2021 | $24.62 | $24.93 | $24.55 | $24.74 | 898 524 |
| Jun 18, 2021 | $24.50 | $24.62 | $24.36 | $24.42 | 2 519 485 |
| Jun 17, 2021 | $25.02 | $25.30 | $24.55 | $24.69 | 1 259 182 |
| Jun 16, 2021 | $24.59 | $25.12 | $24.52 | $25.09 | 1 492 389 |
| Jun 15, 2021 | $24.67 | $24.78 | $24.47 | $24.63 | 991 838 |
