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 |
| Aug 19, 2020 | $18.55 | $18.59 | $18.27 | $18.37 | 553 386 |
| Aug 18, 2020 | $18.84 | $18.92 | $18.38 | $18.55 | 822 445 |
| Aug 17, 2020 | $18.70 | $18.94 | $18.54 | $18.78 | 1 030 439 |
| Aug 14, 2020 | $18.80 | $18.92 | $18.49 | $18.56 | 483 095 |
| Aug 13, 2020 | $18.68 | $18.95 | $18.54 | $18.81 | 730 158 |
| Aug 12, 2020 | $18.41 | $18.63 | $18.29 | $18.61 | 868 740 |
| Aug 11, 2020 | $18.56 | $18.83 | $18.18 | $18.20 | 841 051 |
| Aug 10, 2020 | $18.77 | $18.77 | $18.14 | $18.58 | 922 291 |
| Aug 07, 2020 | $18.61 | $18.80 | $18.49 | $18.70 | 722 929 |
| Aug 06, 2020 | $18.71 | $18.88 | $18.43 | $18.64 | 935 489 |
| Aug 05, 2020 | $18.77 | $19.00 | $18.62 | $18.74 | 880 111 |
| Aug 04, 2020 | $18.54 | $18.82 | $18.41 | $18.70 | 787 458 |
| Aug 03, 2020 | $18.20 | $18.72 | $17.97 | $18.68 | 1 545 452 |
| Jul 31, 2020 | $18.50 | $18.56 | $17.69 | $18.01 | 1 738 297 |
| Jul 30, 2020 | $17.83 | $18.90 | $17.79 | $18.40 | 2 065 618 |
| Jul 29, 2020 | $19.70 | $20.64 | $18.79 | $18.91 | 2 460 923 |
| Jul 28, 2020 | $20.62 | $20.85 | $20.16 | $20.18 | 1 311 690 |
| Jul 27, 2020 | $19.89 | $20.83 | $19.70 | $20.66 | 1 176 688 |
| Jul 24, 2020 | $19.59 | $19.88 | $19.12 | $19.79 | 1 843 012 |
| Jul 23, 2020 | $19.90 | $20.30 | $19.61 | $19.65 | 978 021 |
| Jul 22, 2020 | $19.43 | $20.24 | $19.08 | $20.08 | 1 343 700 |
| Jul 21, 2020 | $19.82 | $19.95 | $19.39 | $19.42 | 1 315 100 |
| Jul 20, 2020 | $19.55 | $19.74 | $19.26 | $19.73 | 2 078 400 |
| Jul 17, 2020 | $19.37 | $20.13 | $19.23 | $19.46 | 2 446 900 |
| Jul 16, 2020 | $18.92 | $19.76 | $18.48 | $19.35 | 1 692 900 |
