NASDAQ:ALKS
Alkermes plc Stock Price (Quote)
$23.76
-0.250 (-1.04%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.62 | $27.99 | Thursday, 18th Apr 2024 ALKS stock ended at $23.76. This is 1.04% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.20% from a day low at $23.62 to a day high of $24.14. |
| 90 days | $23.62 | $32.88 | |
| 52 weeks | $22.01 | $33.71 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-29 | $27.95 | $27.95 | $27.55 | $27.74 | 1 190 293 |
| 2023-12-28 | $28.01 | $28.33 | $27.83 | $27.88 | 1 104 722 |
| 2023-12-27 | $28.00 | $28.08 | $27.74 | $28.06 | 819 715 |
| 2023-12-26 | $28.08 | $28.08 | $27.68 | $27.87 | 994 003 |
| 2023-12-22 | $27.81 | $28.12 | $27.69 | $27.92 | 1 148 401 |
| 2023-12-21 | $27.30 | $27.61 | $27.20 | $27.55 | 1 179 784 |
| 2023-12-20 | $27.65 | $27.70 | $27.15 | $27.18 | 1 781 175 |
| 2023-12-19 | $27.16 | $27.83 | $26.82 | $27.74 | 4 569 429 |
| 2023-12-18 | $26.80 | $27.32 | $26.54 | $27.04 | 2 488 694 |
| 2023-12-15 | $27.07 | $27.77 | $26.79 | $27.42 | 31 613 297 |
| 2023-12-14 | $27.60 | $27.93 | $26.92 | $26.95 | 2 659 701 |
| 2023-12-13 | $26.50 | $27.48 | $26.50 | $27.42 | 2 616 364 |
| 2023-12-12 | $26.10 | $26.74 | $25.73 | $26.56 | 2 287 146 |
| 2023-12-11 | $26.22 | $26.22 | $25.62 | $26.10 | 2 155 599 |
| 2023-12-08 | $26.09 | $26.36 | $25.75 | $25.86 | 2 195 184 |
| 2023-12-07 | $26.42 | $26.53 | $26.07 | $26.16 | 2 424 555 |
| 2023-12-06 | $26.97 | $26.98 | $26.32 | $26.41 | 2 370 999 |
| 2023-12-05 | $26.13 | $26.95 | $26.10 | $26.88 | 3 034 158 |
| 2023-12-04 | $25.94 | $26.42 | $25.07 | $26.33 | 6 070 913 |
| 2023-12-01 | $24.19 | $24.43 | $24.00 | $24.29 | 4 313 230 |
| 2023-11-30 | $24.13 | $24.26 | $23.90 | $24.14 | 2 394 404 |
| 2023-11-29 | $23.73 | $24.24 | $23.70 | $23.79 | 1 971 998 |
| 2023-11-28 | $24.28 | $24.28 | $22.25 | $23.55 | 2 727 692 |
| 2023-11-27 | $24.42 | $24.42 | $23.89 | $24.22 | 1 126 378 |
| 2023-11-24 | $24.48 | $24.73 | $24.36 | $24.39 | 468 086 |
