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 |
| Oct 20, 2016 | $43.51 | $43.51 | $43.51 | $43.51 | 2 000 300 |
| Oct 19, 2016 | $42.86 | $42.86 | $42.86 | $42.86 | 644 600 |
| Oct 18, 2016 | $43.50 | $43.50 | $43.50 | $43.50 | 564 600 |
| Oct 17, 2016 | $42.37 | $42.37 | $42.37 | $42.37 | 476 600 |
| Oct 14, 2016 | $42.30 | $42.30 | $42.30 | $42.30 | 926 400 |
| Oct 13, 2016 | $43.87 | $43.87 | $43.87 | $43.87 | 636 900 |
| Oct 12, 2016 | $43.65 | $43.65 | $43.65 | $43.65 | 751 800 |
| Oct 11, 2016 | $44.67 | $44.67 | $44.67 | $44.67 | 602 000 |
| Oct 10, 2016 | $46.49 | $46.49 | $46.49 | $46.49 | 558 800 |
| Oct 07, 2016 | $45.71 | $45.71 | $45.71 | $45.71 | 696 400 |
| Oct 06, 2016 | $45.21 | $45.21 | $45.21 | $45.21 | 688 900 |
| Oct 05, 2016 | $46.43 | $46.43 | $46.43 | $46.43 | 650 900 |
| Oct 04, 2016 | $46.15 | $46.15 | $46.15 | $46.15 | 624 600 |
| Oct 03, 2016 | $46.94 | $46.94 | $46.94 | $46.94 | 644 000 |
| Sep 30, 2016 | $47.03 | $47.03 | $47.03 | $47.03 | 682 400 |
| Sep 29, 2016 | $46.71 | $46.71 | $46.71 | $46.71 | 758 000 |
| Sep 28, 2016 | $48.81 | $48.81 | $48.81 | $48.81 | 665 800 |
| Sep 27, 2016 | $49.79 | $49.79 | $49.79 | $49.79 | 1 038 700 |
| Sep 26, 2016 | $48.58 | $48.58 | $48.58 | $48.58 | 643 900 |
| Sep 23, 2016 | $49.58 | $49.58 | $49.58 | $49.58 | 1 048 700 |
| Sep 22, 2016 | $51.00 | $51.00 | $51.00 | $51.00 | 556 900 |
| Sep 21, 2016 | $50.48 | $50.48 | $50.48 | $50.48 | 688 200 |
| Sep 20, 2016 | $49.77 | $49.77 | $49.77 | $49.77 | 1 015 800 |
| Sep 19, 2016 | $49.69 | $49.69 | $49.69 | $49.69 | 737 000 |
| Sep 16, 2016 | $49.52 | $49.52 | $49.52 | $49.52 | 2 093 900 |
