NASDAQ:ALKS
Alkermes plc Stock Price (Quote)
$24.05
+0.190 (+0.796%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.26 | $27.56 | Friday, 3rd May 2024 ALKS stock ended at $24.05. This is 0.796% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.34% from a day low at $23.92 to a day high of $24.48. |
| 90 days | $23.26 | $32.88 | |
| 52 weeks | $22.01 | $33.71 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 15, 2020 | $19.10 | $19.38 | $18.88 | $19.03 | 1 570 100 |
| Jul 14, 2020 | $19.04 | $19.11 | $18.59 | $19.04 | 2 522 700 |
| Jul 13, 2020 | $19.76 | $20.00 | $18.95 | $19.03 | 1 139 400 |
| Jul 10, 2020 | $19.98 | $20.25 | $19.47 | $19.69 | 1 059 000 |
| Jul 09, 2020 | $20.37 | $20.47 | $19.85 | $20.04 | 944 500 |
| Jul 08, 2020 | $20.11 | $20.64 | $19.76 | $20.40 | 1 815 000 |
| Jul 07, 2020 | $19.68 | $20.40 | $19.49 | $20.09 | 2 764 300 |
| Jul 06, 2020 | $19.79 | $19.93 | $19.50 | $19.63 | 717 900 |
| Jul 02, 2020 | $20.02 | $20.05 | $19.44 | $19.59 | 938 043 |
| Jul 01, 2020 | $19.45 | $20.04 | $19.29 | $19.76 | 1 451 950 |
| Jun 30, 2020 | $19.38 | $19.58 | $18.86 | $19.41 | 2 578 820 |
| Jun 29, 2020 | $19.01 | $19.86 | $18.72 | $19.35 | 1 096 586 |
| Jun 26, 2020 | $19.26 | $19.28 | $18.61 | $18.80 | 1 771 565 |
| Jun 25, 2020 | $19.09 | $19.78 | $18.83 | $19.27 | 1 948 490 |
| Jun 24, 2020 | $19.01 | $19.28 | $18.51 | $19.01 | 1 949 899 |
| Jun 23, 2020 | $19.02 | $19.68 | $18.91 | $19.19 | 1 568 356 |
| Jun 22, 2020 | $18.45 | $19.26 | $17.49 | $18.87 | 2 260 965 |
| Jun 19, 2020 | $17.96 | $18.38 | $17.70 | $18.35 | 1 899 190 |
