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 |
| Sep 15, 2016 | $48.34 | $48.34 | $48.34 | $48.34 | 589 800 |
| Sep 14, 2016 | $47.65 | $47.65 | $47.65 | $47.65 | 1 047 900 |
| Sep 13, 2016 | $47.16 | $47.16 | $47.16 | $47.16 | 582 900 |
| Sep 12, 2016 | $47.74 | $47.74 | $47.74 | $47.74 | 687 300 |
| Sep 09, 2016 | $45.38 | $45.38 | $45.38 | $45.38 | 814 600 |
| Sep 08, 2016 | $47.42 | $47.42 | $47.42 | $47.42 | 728 700 |
| Sep 07, 2016 | $47.60 | $47.60 | $47.60 | $47.60 | 856 000 |
| Sep 06, 2016 | $46.72 | $46.72 | $46.72 | $46.72 | 1 154 600 |
| Sep 02, 2016 | $45.12 | $45.12 | $45.12 | $45.12 | 976 400 |
| Sep 01, 2016 | $44.74 | $44.74 | $44.74 | $44.74 | 691 600 |
| Aug 31, 2016 | $43.77 | $43.77 | $43.77 | $43.77 | 522 900 |
| Aug 30, 2016 | $43.96 | $43.96 | $43.96 | $43.96 | 779 600 |
| Aug 29, 2016 | $44.47 | $44.47 | $44.47 | $44.47 | 408 700 |
| Aug 26, 2016 | $44.50 | $44.50 | $44.50 | $44.50 | 581 500 |
| Aug 25, 2016 | $44.17 | $44.17 | $44.17 | $44.17 | 1 136 900 |
| Aug 24, 2016 | $44.45 | $44.45 | $44.45 | $44.45 | 1 047 200 |
| Aug 23, 2016 | $46.50 | $46.50 | $46.50 | $46.50 | 926 600 |
| Aug 22, 2016 | $45.35 | $45.35 | $45.35 | $45.35 | 686 100 |
| Aug 19, 2016 | $44.39 | $44.39 | $44.39 | $44.39 | 662 800 |
| Aug 18, 2016 | $45.25 | $45.25 | $45.25 | $45.25 | 964 300 |
| Aug 17, 2016 | $45.19 | $45.19 | $45.19 | $45.19 | 659 400 |
| Aug 16, 2016 | $46.77 | $46.77 | $46.77 | $46.77 | 519 000 |
| Aug 15, 2016 | $48.03 | $48.03 | $48.03 | $48.03 | 613 800 |
| Aug 12, 2016 | $46.67 | $46.67 | $46.67 | $46.67 | 347 700 |
| Aug 11, 2016 | $46.81 | $46.81 | $46.81 | $46.81 | 588 900 |
