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 |
| May 31, 2016 | $46.41 | $46.41 | $46.41 | $46.41 | 1 463 418 |
| May 27, 2016 | $46.13 | $46.13 | $46.13 | $46.13 | 1 285 595 |
| May 26, 2016 | $44.29 | $44.29 | $44.29 | $44.29 | 1 288 920 |
| May 25, 2016 | $43.58 | $43.58 | $43.58 | $43.58 | 913 027 |
| May 24, 2016 | $43.42 | $43.42 | $43.42 | $43.42 | 1 047 390 |
| May 23, 2016 | $42.88 | $42.88 | $42.88 | $42.88 | 939 576 |
| May 20, 2016 | $42.98 | $42.98 | $42.98 | $42.98 | 2 430 677 |
| May 19, 2016 | $39.26 | $39.26 | $39.26 | $39.26 | 681 282 |
| May 18, 2016 | $40.23 | $40.23 | $40.23 | $40.23 | 589 528 |
| May 17, 2016 | $39.98 | $39.98 | $39.98 | $39.98 | 961 536 |
| May 16, 2016 | $40.06 | $40.06 | $40.06 | $40.06 | 1 811 973 |
| May 13, 2016 | $37.45 | $37.45 | $37.45 | $37.45 | 689 308 |
| May 12, 2016 | $37.00 | $37.00 | $37.00 | $37.00 | 940 734 |
| May 11, 2016 | $37.93 | $37.93 | $37.93 | $37.93 | 948 486 |
| May 10, 2016 | $39.61 | $39.61 | $39.61 | $39.61 | 982 367 |
| May 09, 2016 | $39.76 | $39.76 | $39.76 | $39.76 | 851 512 |
| May 06, 2016 | $38.25 | $38.25 | $38.25 | $38.25 | 818 644 |
| May 05, 2016 | $37.99 | $37.99 | $37.99 | $37.99 | 822 062 |
| May 04, 2016 | $37.62 | $37.62 | $37.62 | $37.62 | 1 059 067 |
| May 03, 2016 | $39.20 | $39.20 | $39.20 | $39.20 | 1 768 042 |
| May 02, 2016 | $40.36 | $40.36 | $40.36 | $40.36 | 846 034 |
| Apr 29, 2016 | $39.75 | $39.75 | $39.75 | $39.75 | 1 088 211 |
| Apr 28, 2016 | $41.29 | $41.29 | $41.29 | $41.29 | 1 711 121 |
| Apr 27, 2016 | $40.57 | $40.57 | $40.57 | $40.57 | 2 137 884 |
| Apr 26, 2016 | $42.09 | $42.09 | $42.09 | $42.09 | 1 300 649 |
