NASDAQ:ALKS
Alkermes plc Stock Price (Quote)
$24.65
+0.390 (+1.61%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.48 | $27.57 | Wednesday, 24th Apr 2024 ALKS stock ended at $24.65. This is 1.61% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.23% from a day low at $24.26 to a day high of $24.80. |
| 90 days | $23.48 | $32.88 | |
| 52 weeks | $22.01 | $33.71 |
| Date | Open | High | Low | Close | Volume |
| Feb 12, 2024 | $27.36 | $28.74 | $27.29 | $28.52 | 2 266 766 |
| Feb 09, 2024 | $26.92 | $27.37 | $26.67 | $27.32 | 1 805 043 |
| Feb 08, 2024 | $26.68 | $26.80 | $26.41 | $26.77 | 970 416 |
| Feb 07, 2024 | $27.04 | $27.04 | $26.64 | $26.70 | 1 160 614 |
| Feb 06, 2024 | $26.21 | $27.07 | $26.18 | $27.04 | 1 086 485 |
| Feb 05, 2024 | $26.47 | $26.59 | $26.23 | $26.40 | 779 936 |
| Feb 02, 2024 | $26.72 | $26.96 | $26.47 | $26.74 | 878 372 |
| Feb 01, 2024 | $26.94 | $27.14 | $26.50 | $26.94 | 1 673 941 |
| Jan 31, 2024 | $27.36 | $27.70 | $27.04 | $27.05 | 1 374 301 |
| Jan 30, 2024 | $28.26 | $28.34 | $27.39 | $27.41 | 1 334 118 |
| Jan 29, 2024 | $27.86 | $28.32 | $27.65 | $28.31 | 1 269 119 |
| Jan 26, 2024 | $28.31 | $28.31 | $27.73 | $27.74 | 826 693 |
| Jan 25, 2024 | $28.44 | $28.49 | $27.89 | $28.02 | 1 191 889 |
| Jan 24, 2024 | $28.54 | $28.81 | $28.11 | $28.12 | 957 215 |
| Jan 23, 2024 | $28.53 | $28.81 | $28.27 | $28.54 | 1 080 347 |
| Jan 22, 2024 | $28.10 | $28.54 | $27.85 | $28.46 | 1 104 209 |
| Jan 19, 2024 | $27.74 | $27.96 | $27.50 | $27.90 | 1 105 247 |
| Jan 18, 2024 | $27.71 | $27.78 | $27.28 | $27.76 | 1 211 386 |
| Jan 17, 2024 | $27.54 | $27.90 | $27.39 | $27.69 | 1 159 139 |
| Jan 16, 2024 | $27.87 | $27.90 | $27.22 | $27.76 | 1 153 738 |
| Jan 12, 2024 | $28.11 | $28.29 | $27.91 | $28.20 | 1 426 284 |
| Jan 11, 2024 | $27.89 | $28.19 | $27.75 | $27.94 | 1 393 617 |
| Jan 10, 2024 | $28.94 | $29.04 | $28.04 | $28.15 | 1 223 345 |
| Jan 09, 2024 | $29.25 | $29.30 | $28.88 | $28.98 | 1 181 533 |
| Jan 08, 2024 | $28.43 | $29.61 | $28.27 | $29.60 | 2 374 912 |
