NASDAQ:ALKS
Alkermes plc Stock Price (Quote)
$23.76
-0.250 (-1.04%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.62 | $27.99 | Thursday, 18th Apr 2024 ALKS stock ended at $23.76. This is 1.04% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.20% from a day low at $23.62 to a day high of $24.14. |
| 90 days | $23.62 | $32.88 | |
| 52 weeks | $22.01 | $33.71 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-08 | $28.06 | $28.46 | $28.01 | $28.18 | 1 848 077 |
| 2023-08-07 | $27.71 | $28.25 | $27.60 | $28.07 | 1 395 367 |
| 2023-08-04 | $27.58 | $27.94 | $27.47 | $27.60 | 1 220 670 |
| 2023-08-03 | $27.84 | $27.95 | $27.46 | $27.63 | 2 333 079 |
| 2023-08-02 | $28.53 | $28.72 | $27.92 | $27.95 | 2 776 204 |
| 2023-08-01 | $29.19 | $29.38 | $28.45 | $28.54 | 2 418 075 |
| 2023-07-31 | $28.82 | $29.31 | $28.78 | $29.28 | 2 118 897 |
| 2023-07-28 | $30.21 | $30.21 | $28.39 | $28.76 | 2 565 860 |
| 2023-07-27 | $30.22 | $30.62 | $29.97 | $30.28 | 2 342 461 |
| 2023-07-26 | $30.12 | $30.41 | $29.23 | $30.05 | 2 684 896 |
| 2023-07-25 | $31.77 | $31.77 | $30.83 | $30.84 | 1 671 145 |
| 2023-07-24 | $32.02 | $32.18 | $31.62 | $31.79 | 1 203 703 |
| 2023-07-21 | $32.16 | $32.25 | $31.82 | $31.92 | 981 730 |
| 2023-07-20 | $31.98 | $32.08 | $31.65 | $31.97 | 1 019 067 |
| 2023-07-19 | $31.60 | $32.57 | $31.50 | $31.73 | 1 449 452 |
| 2023-07-18 | $30.71 | $31.49 | $30.60 | $31.48 | 1 127 102 |
| 2023-07-17 | $30.44 | $31.00 | $30.44 | $30.58 | 1 851 000 |
| 2023-07-14 | $30.07 | $30.53 | $29.80 | $30.44 | 1 363 566 |
| 2023-07-13 | $29.99 | $30.22 | $29.89 | $30.01 | 962 822 |
| 2023-07-12 | $30.44 | $30.45 | $29.88 | $29.96 | 796 978 |
| 2023-07-11 | $29.80 | $30.34 | $29.71 | $30.24 | 940 964 |
| 2023-07-10 | $29.78 | $29.97 | $29.52 | $29.64 | 1 562 820 |
| 2023-07-07 | $30.08 | $30.08 | $29.34 | $29.88 | 1 210 994 |
| 2023-07-06 | $30.01 | $30.53 | $29.71 | $30.05 | 1 203 574 |
| 2023-07-05 | $30.47 | $30.47 | $30.06 | $30.09 | 1 369 884 |
