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 |
| Jun 18, 2020 | $16.19 | $17.81 | $16.19 | $17.75 | 1 690 217 |
| Jun 17, 2020 | $17.32 | $17.32 | $16.63 | $17.07 | 937 313 |
| Jun 16, 2020 | $16.75 | $17.33 | $16.42 | $17.18 | 1 058 251 |
| Jun 15, 2020 | $16.11 | $16.53 | $15.58 | $16.32 | 1 006 325 |
| Jun 12, 2020 | $16.39 | $16.41 | $15.51 | $16.36 | 1 551 255 |
| Jun 11, 2020 | $16.41 | $16.63 | $15.83 | $15.94 | 1 081 647 |
| Jun 10, 2020 | $17.35 | $17.38 | $16.72 | $16.79 | 853 791 |
| Jun 09, 2020 | $17.72 | $17.81 | $17.26 | $17.27 | 795 967 |
| Jun 08, 2020 | $17.31 | $17.89 | $17.01 | $17.82 | 1 099 620 |
| Jun 05, 2020 | $17.12 | $17.60 | $16.96 | $17.19 | 1 133 834 |
| Jun 04, 2020 | $16.66 | $16.98 | $16.41 | $16.83 | 1 017 329 |
| Jun 03, 2020 | $16.89 | $16.98 | $16.63 | $16.68 | 1 454 853 |
| Jun 02, 2020 | $16.61 | $16.90 | $16.25 | $16.71 | 1 691 170 |
| Jun 01, 2020 | $16.34 | $16.80 | $16.15 | $16.63 | 1 101 706 |
| May 29, 2020 | $16.64 | $16.95 | $15.82 | $16.36 | 2 104 752 |
| May 28, 2020 | $16.81 | $17.12 | $16.57 | $16.67 | 960 143 |
| May 27, 2020 | $16.27 | $16.80 | $15.70 | $16.75 | 1 382 254 |
| May 26, 2020 | $17.11 | $17.29 | $16.13 | $16.16 | 1 542 521 |
| May 22, 2020 | $16.48 | $16.89 | $16.42 | $16.86 | 775 978 |
| May 21, 2020 | $16.81 | $16.98 | $16.54 | $16.58 | 976 813 |
| May 20, 2020 | $16.55 | $16.87 | $16.35 | $16.85 | 1 021 467 |
| May 19, 2020 | $16.36 | $16.60 | $16.07 | $16.17 | 969 248 |
| May 18, 2020 | $15.70 | $16.55 | $15.45 | $16.47 | 1 093 973 |
| May 15, 2020 | $14.57 | $15.36 | $14.52 | $15.27 | 1 161 892 |
| May 14, 2020 | $15.24 | $15.40 | $14.76 | $14.89 | 1 689 187 |
