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 |
| Nov 25, 2016 | $59.33 | $59.33 | $58.31 | $58.89 | 308 936 |
| Nov 23, 2016 | $56.74 | $59.12 | $56.63 | $59.00 | 602 973 |
| Nov 22, 2016 | $59.20 | $59.86 | $58.08 | $58.34 | 950 789 |
| Nov 21, 2016 | $58.06 | $59.34 | $57.97 | $59.20 | 943 512 |
| Nov 18, 2016 | $59.39 | $59.51 | $58.37 | $58.44 | 630 122 |
| Nov 17, 2016 | $58.94 | $59.78 | $58.26 | $59.50 | 752 716 |
| Nov 16, 2016 | $59.12 | $59.20 | $57.84 | $58.42 | 816 772 |
| Nov 15, 2016 | $58.67 | $59.84 | $58.02 | $59.40 | 797 043 |
| Nov 14, 2016 | $58.48 | $59.10 | $56.54 | $59.02 | 1 476 536 |
| Nov 11, 2016 | $58.19 | $59.11 | $57.56 | $58.51 | 1 163 776 |
| Nov 10, 2016 | $59.01 | $60.74 | $58.12 | $59.07 | 1 272 510 |
| Nov 09, 2016 | $55.00 | $58.59 | $54.63 | $58.01 | 2 692 354 |
| Nov 08, 2016 | $53.85 | $53.85 | $53.85 | $53.85 | 1 116 849 |
| Nov 07, 2016 | $53.97 | $53.97 | $53.97 | $53.97 | 1 119 800 |
| Nov 04, 2016 | $51.96 | $51.96 | $51.96 | $51.96 | 1 065 400 |
| Nov 03, 2016 | $51.13 | $51.13 | $51.13 | $51.13 | 1 462 000 |
| Nov 02, 2016 | $52.28 | $52.28 | $52.28 | $52.28 | 1 611 200 |
| Nov 01, 2016 | $51.88 | $51.88 | $51.88 | $51.88 | 1 558 400 |
| Oct 31, 2016 | $50.41 | $50.41 | $50.41 | $50.41 | 879 300 |
| Oct 28, 2016 | $51.01 | $51.01 | $51.01 | $51.01 | 1 080 300 |
| Oct 27, 2016 | $51.72 | $51.72 | $51.72 | $51.72 | 1 214 400 |
| Oct 26, 2016 | $53.24 | $53.24 | $53.24 | $53.24 | 1 805 600 |
| Oct 25, 2016 | $54.46 | $54.46 | $54.46 | $54.46 | 1 935 300 |
| Oct 24, 2016 | $56.69 | $56.69 | $56.69 | $56.69 | 2 199 900 |
| Oct 21, 2016 | $55.62 | $55.62 | $55.62 | $55.62 | 14 315 200 |
