NASDAQ:ALKS
Alkermes plc Stock Price (Quote)
$23.85
+0.0900 (+0.379%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.48 | $27.99 | Friday, 19th Apr 2024 ALKS stock ended at $23.85. This is 0.379% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.66% from a day low at $23.48 to a day high of $23.87. |
| 90 days | $23.48 | $32.88 | |
| 52 weeks | $22.01 | $33.71 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-19 | $27.20 | $27.31 | $26.75 | $26.81 | 1 345 853 |
| 2023-10-18 | $27.42 | $27.54 | $27.01 | $27.18 | 1 041 591 |
| 2023-10-17 | $27.50 | $28.01 | $27.45 | $27.66 | 1 500 016 |
| 2023-10-16 | $27.73 | $28.08 | $27.27 | $28.03 | 1 418 614 |
| 2023-10-13 | $27.49 | $27.74 | $26.98 | $27.73 | 1 177 636 |
| 2023-10-12 | $28.25 | $28.25 | $27.26 | $27.37 | 1 183 680 |
| 2023-10-11 | $28.39 | $28.94 | $28.24 | $28.32 | 1 423 163 |
| 2023-10-10 | $28.35 | $29.02 | $28.15 | $28.39 | 1 493 783 |
| 2023-10-09 | $28.45 | $28.45 | $27.93 | $28.13 | 1 190 114 |
| 2023-10-06 | $28.33 | $28.77 | $28.24 | $28.68 | 1 090 561 |
| 2023-10-05 | $27.93 | $28.46 | $27.93 | $28.44 | 2 088 819 |
| 2023-10-04 | $27.92 | $28.20 | $27.66 | $28.03 | 1 153 472 |
| 2023-10-03 | $28.03 | $28.07 | $27.71 | $27.84 | 1 041 893 |
| 2023-10-02 | $27.98 | $28.27 | $27.79 | $28.07 | 2 545 266 |
| 2023-09-29 | $28.31 | $28.31 | $27.80 | $28.01 | 960 125 |
| 2023-09-28 | $28.56 | $28.81 | $28.09 | $28.16 | 1 375 444 |
| 2023-09-27 | $28.97 | $29.04 | $27.97 | $28.56 | 1 184 972 |
| 2023-09-26 | $28.93 | $29.34 | $28.85 | $28.97 | 1 167 789 |
| 2023-09-25 | $28.99 | $29.31 | $28.70 | $29.10 | 843 736 |
| 2023-09-22 | $29.68 | $29.86 | $28.98 | $29.02 | 1 273 165 |
| 2023-09-21 | $30.06 | $30.17 | $29.28 | $29.71 | 1 322 482 |
| 2023-09-20 | $30.17 | $30.56 | $30.01 | $30.16 | 1 249 011 |
| 2023-09-19 | $29.86 | $30.02 | $29.69 | $29.91 | 1 349 724 |
| 2023-09-18 | $29.65 | $29.99 | $29.21 | $29.93 | 2 128 489 |
| 2023-09-15 | $29.76 | $29.84 | $29.46 | $29.60 | 1 931 526 |
