NASDAQ:ALKS
Alkermes plc Stock Price (Quote)
$24.01
+0.240 (+1.01%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.65 | $28.79 | Wednesday, 17th Apr 2024 ALKS stock ended at $24.01. This is 1.01% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 3.60% from a day low at $23.74 to a day high of $24.59. |
| 90 days | $23.65 | $32.88 | |
| 52 weeks | $22.01 | $33.71 |
| Date | Open | High | Low | Close | Volume |
| 2021-03-18 | $19.97 | $20.20 | $19.60 | $19.62 | 874 487 |
| 2021-03-17 | $19.62 | $20.31 | $19.45 | $20.16 | 1 501 671 |
| 2021-03-16 | $20.00 | $20.09 | $19.53 | $19.75 | 916 950 |
| 2021-03-15 | $19.33 | $19.87 | $19.31 | $19.82 | 809 408 |
| 2021-03-12 | $19.29 | $19.47 | $19.02 | $19.42 | 1 094 778 |
| 2021-03-11 | $19.50 | $19.85 | $19.20 | $19.48 | 1 397 205 |
| 2021-03-10 | $19.81 | $20.10 | $19.18 | $19.20 | 1 220 410 |
| 2021-03-09 | $19.29 | $20.04 | $19.28 | $19.65 | 1 296 579 |
| 2021-03-08 | $19.31 | $19.74 | $19.11 | $19.23 | 1 400 787 |
| 2021-03-05 | $18.44 | $19.34 | $18.02 | $19.28 | 1 528 921 |
| 2021-03-04 | $18.65 | $18.91 | $18.14 | $18.21 | 972 208 |
| 2021-03-03 | $19.30 | $19.38 | $18.45 | $18.64 | 1 356 033 |
| 2021-03-02 | $19.06 | $19.36 | $18.92 | $19.19 | 1 176 648 |
| 2021-03-01 | $19.20 | $19.61 | $18.98 | $19.20 | 793 866 |
| 2021-02-26 | $19.46 | $19.91 | $18.52 | $19.04 | 1 719 780 |
| 2021-02-25 | $19.87 | $20.30 | $19.41 | $19.44 | 913 408 |
| 2021-02-24 | $19.59 | $20.20 | $19.51 | $19.88 | 943 838 |
| 2021-02-23 | $19.36 | $19.94 | $19.22 | $19.65 | 1 277 210 |
| 2021-02-22 | $19.44 | $19.90 | $19.26 | $19.73 | 902 928 |
| 2021-02-19 | $19.70 | $20.12 | $19.48 | $19.58 | 1 089 819 |
| 2021-02-18 | $19.67 | $19.87 | $19.31 | $19.66 | 896 408 |
| 2021-02-17 | $19.75 | $20.06 | $19.36 | $19.97 | 1 069 968 |
| 2021-02-16 | $20.25 | $20.35 | $19.61 | $19.79 | 1 251 205 |
| 2021-02-12 | $20.41 | $20.72 | $19.93 | $20.22 | 2 157 646 |
| 2021-02-11 | $22.22 | $22.50 | $20.00 | $20.02 | 3 576 721 |
