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 |
| Jan 20, 2021 | $22.82 | $23.02 | $22.03 | $22.29 | 1 870 615 |
| Jan 19, 2021 | $22.72 | $23.02 | $22.30 | $22.85 | 1 335 584 |
| Jan 15, 2021 | $21.90 | $22.46 | $21.46 | $22.37 | 2 026 180 |
| Jan 14, 2021 | $21.84 | $22.08 | $21.24 | $22.00 | 1 006 506 |
| Jan 13, 2021 | $22.21 | $22.33 | $21.78 | $21.82 | 891 531 |
| Jan 12, 2021 | $21.39 | $22.55 | $21.28 | $22.09 | 1 832 635 |
| Jan 11, 2021 | $20.38 | $21.55 | $20.11 | $21.46 | 1 323 391 |
| Jan 08, 2021 | $20.46 | $20.90 | $19.78 | $20.38 | 1 584 160 |
| Jan 07, 2021 | $19.81 | $21.11 | $19.58 | $20.59 | 3 277 780 |
| Jan 06, 2021 | $19.32 | $19.72 | $19.20 | $19.50 | 996 616 |
| Jan 05, 2021 | $19.62 | $19.88 | $19.29 | $19.50 | 1 083 248 |
| Jan 04, 2021 | $19.93 | $20.15 | $19.60 | $19.74 | 1 038 745 |
| Dec 31, 2020 | $20.50 | $20.55 | $19.78 | $19.95 | 1 093 812 |
| Dec 30, 2020 | $20.67 | $20.97 | $20.19 | $20.45 | 1 054 582 |
| Dec 29, 2020 | $21.97 | $22.00 | $20.63 | $20.76 | 1 393 441 |
| Dec 28, 2020 | $21.80 | $22.00 | $21.19 | $21.25 | 929 150 |
| Dec 24, 2020 | $21.24 | $21.57 | $21.16 | $21.46 | 907 659 |
| Dec 23, 2020 | $21.63 | $21.63 | $21.13 | $21.26 | 1 139 052 |
| Dec 22, 2020 | $21.95 | $22.19 | $21.48 | $21.48 | 1 031 470 |
| Dec 21, 2020 | $21.87 | $22.09 | $21.46 | $21.80 | 1 307 475 |
| Dec 18, 2020 | $21.66 | $22.00 | $21.52 | $22.00 | 2 216 419 |
| Dec 17, 2020 | $21.28 | $21.70 | $21.12 | $21.67 | 612 219 |
| Dec 16, 2020 | $22.22 | $22.22 | $21.40 | $21.50 | 1 249 802 |
| Dec 15, 2020 | $21.99 | $22.18 | $21.82 | $22.10 | 1 334 299 |
| Dec 14, 2020 | $21.44 | $22.22 | $21.31 | $21.88 | 1 346 954 |
