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 |
| May 13, 2020 | $15.49 | $15.66 | $14.91 | $15.41 | 2 023 960 |
| May 12, 2020 | $15.76 | $16.22 | $15.54 | $15.61 | 1 432 713 |
| May 11, 2020 | $14.93 | $15.76 | $14.78 | $15.67 | 1 583 158 |
| May 08, 2020 | $14.75 | $15.05 | $14.59 | $14.99 | 1 143 074 |
| May 07, 2020 | $14.50 | $14.86 | $14.34 | $14.67 | 1 201 862 |
| May 06, 2020 | $14.47 | $14.67 | $14.26 | $14.30 | 1 564 130 |
| May 05, 2020 | $14.21 | $14.50 | $13.92 | $14.32 | 1 865 881 |
| May 04, 2020 | $13.29 | $13.76 | $13.12 | $13.74 | 1 383 439 |
| May 01, 2020 | $13.57 | $13.75 | $13.03 | $13.31 | 2 068 589 |
| Apr 30, 2020 | $14.61 | $14.82 | $13.67 | $13.71 | 3 032 853 |
| Apr 29, 2020 | $16.41 | $16.85 | $14.26 | $14.40 | 4 576 661 |
| Apr 28, 2020 | $16.76 | $16.81 | $16.00 | $16.10 | 1 277 240 |
| Apr 27, 2020 | $16.20 | $16.84 | $16.11 | $16.50 | 1 578 309 |
| Apr 24, 2020 | $15.65 | $16.17 | $15.45 | $16.07 | 1 951 810 |
| Apr 23, 2020 | $16.23 | $16.69 | $15.61 | $15.62 | 1 221 883 |
| Apr 22, 2020 | $16.41 | $16.53 | $15.73 | $16.09 | 2 531 502 |
| Apr 21, 2020 | $16.56 | $16.66 | $15.98 | $16.23 | 1 638 702 |
| Apr 20, 2020 | $16.26 | $17.04 | $16.15 | $16.61 | 2 359 317 |
| Apr 17, 2020 | $15.94 | $16.54 | $15.83 | $16.36 | 2 155 105 |
| Apr 16, 2020 | $15.51 | $15.84 | $15.23 | $15.55 | 1 667 920 |
| Apr 15, 2020 | $15.10 | $15.63 | $14.95 | $15.43 | 1 039 478 |
| Apr 14, 2020 | $15.98 | $15.98 | $15.39 | $15.55 | 946 668 |
| Apr 13, 2020 | $15.35 | $15.63 | $15.05 | $15.38 | 852 775 |
| Apr 09, 2020 | $15.94 | $16.33 | $15.09 | $15.43 | 1 448 890 |
| Apr 08, 2020 | $15.07 | $16.01 | $14.91 | $15.83 | 1 002 339 |
