NASDAQ:ALKS
Alkermes plc Stock Price (Quote)
$24.26
+0.160 (+0.664%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.26 | $27.56 | Thursday, 9th May 2024 ALKS stock ended at $24.26. This is 0.664% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.50% from a day low at $24.08 to a day high of $24.44. |
| 90 days | $23.26 | $32.88 | |
| 52 weeks | $22.01 | $33.71 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $55.40 | $56.70 | $54.97 | $56.10 | 687 266 |
| Dec 30, 2016 | $55.15 | $55.85 | $55.00 | $55.58 | 448 406 |
| Dec 29, 2016 | $55.41 | $55.76 | $54.85 | $55.30 | 367 244 |
| Dec 28, 2016 | $56.80 | $56.80 | $55.15 | $55.19 | 421 055 |
| Dec 27, 2016 | $57.54 | $58.20 | $56.67 | $56.77 | 400 901 |
| Dec 23, 2016 | $56.09 | $58.10 | $56.01 | $57.99 | 540 226 |
| Dec 22, 2016 | $56.91 | $57.34 | $56.07 | $56.31 | 382 276 |
| Dec 21, 2016 | $56.76 | $57.72 | $56.16 | $56.85 | 791 164 |
| Dec 20, 2016 | $55.90 | $57.00 | $55.86 | $56.75 | 1 061 892 |
| Dec 19, 2016 | $56.48 | $56.88 | $55.70 | $55.97 | 595 394 |
| Dec 16, 2016 | $57.82 | $58.31 | $55.88 | $56.51 | 923 780 |
| Dec 15, 2016 | $55.35 | $57.77 | $55.01 | $57.58 | 819 230 |
| Dec 14, 2016 | $54.44 | $55.50 | $54.20 | $55.03 | 813 606 |
| Dec 13, 2016 | $54.79 | $55.71 | $54.28 | $54.44 | 783 549 |
| Dec 12, 2016 | $55.00 | $55.75 | $54.60 | $55.14 | 691 831 |
| Dec 09, 2016 | $56.19 | $57.28 | $55.44 | $55.47 | 630 569 |
| Dec 08, 2016 | $55.50 | $56.09 | $55.01 | $55.75 | 883 179 |
| Dec 07, 2016 | $57.00 | $57.50 | $54.60 | $55.55 | 1 497 530 |
| Dec 06, 2016 | $56.28 | $58.34 | $55.92 | $58.27 | 689 667 |
| Dec 05, 2016 | $56.71 | $56.78 | $55.52 | $56.21 | 1 106 788 |
| Dec 02, 2016 | $54.87 | $56.73 | $54.37 | $56.25 | 889 090 |
| Dec 01, 2016 | $56.62 | $57.37 | $54.77 | $54.89 | 1 114 276 |
| Nov 30, 2016 | $57.93 | $58.75 | $56.57 | $56.83 | 1 371 737 |
| Nov 29, 2016 | $57.82 | $58.27 | $56.33 | $58.07 | 909 043 |
| Nov 28, 2016 | $58.50 | $58.65 | $57.61 | $57.77 | 538 487 |
