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 |
| Aug 10, 2016 | $46.12 | $46.12 | $46.12 | $46.12 | 672 300 |
| Aug 09, 2016 | $47.36 | $47.36 | $47.36 | $47.36 | 424 200 |
| Aug 08, 2016 | $47.20 | $47.20 | $47.20 | $47.20 | 640 900 |
| Aug 05, 2016 | $48.59 | $48.59 | $48.59 | $48.59 | 522 700 |
| Aug 04, 2016 | $48.91 | $48.91 | $48.91 | $48.91 | 408 400 |
| Aug 03, 2016 | $49.55 | $49.55 | $49.55 | $49.55 | 638 400 |
| Aug 02, 2016 | $48.65 | $48.65 | $48.65 | $48.65 | 938 900 |
| Aug 01, 2016 | $49.56 | $49.56 | $49.56 | $49.56 | 888 900 |
| Jul 29, 2016 | $49.90 | $49.90 | $49.90 | $49.90 | 1 435 700 |
| Jul 28, 2016 | $48.13 | $48.13 | $48.13 | $48.13 | 1 713 000 |
| Jul 27, 2016 | $51.78 | $51.78 | $51.78 | $51.78 | 1 225 700 |
| Jul 26, 2016 | $51.01 | $51.01 | $51.01 | $51.01 | 838 500 |
| Jul 25, 2016 | $50.12 | $50.12 | $50.12 | $50.12 | 653 000 |
| Jul 22, 2016 | $49.80 | $49.80 | $49.80 | $49.80 | 467 800 |
| Jul 21, 2016 | $48.97 | $48.97 | $48.97 | $48.97 | 810 700 |
| Jul 20, 2016 | $48.61 | $48.61 | $48.61 | $48.61 | 837 700 |
| Jul 19, 2016 | $47.27 | $47.27 | $47.27 | $47.27 | 579 300 |
| Jul 18, 2016 | $47.86 | $47.86 | $47.86 | $47.86 | 651 600 |
| Jul 15, 2016 | $47.58 | $47.58 | $47.58 | $47.58 | 872 000 |
| Jul 14, 2016 | $47.58 | $47.58 | $47.58 | $47.58 | 735 400 |
| Jul 13, 2016 | $47.86 | $47.86 | $47.86 | $47.86 | 819 300 |
| Jul 12, 2016 | $49.05 | $49.05 | $49.05 | $49.05 | 980 900 |
| Jul 11, 2016 | $49.19 | $49.19 | $49.19 | $49.19 | 1 166 500 |
| Jul 08, 2016 | $48.95 | $48.95 | $48.95 | $48.95 | 924 900 |
| Jul 07, 2016 | $48.04 | $48.04 | $48.04 | $48.04 | 1 260 500 |
