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 |
| 2023-07-03 | $31.23 | $31.14 | $30.45 | $30.49 | 724 625 |
| 2023-06-30 | $31.50 | $31.55 | $31.11 | $31.30 | 1 428 438 |
| 2023-06-29 | $32.54 | $32.89 | $30.98 | $31.33 | 2 642 707 |
| 2023-06-28 | $33.04 | $33.20 | $32.47 | $32.66 | 1 538 663 |
| 2023-06-27 | $32.70 | $33.09 | $32.57 | $33.00 | 1 400 668 |
| 2023-06-26 | $33.71 | $33.71 | $32.49 | $32.66 | 1 374 141 |
| 2023-06-23 | $33.48 | $33.67 | $32.87 | $33.34 | 2 433 769 |
| 2023-06-22 | $32.86 | $33.64 | $32.82 | $33.63 | 1 958 800 |
| 2023-06-21 | $32.50 | $33.30 | $32.27 | $32.93 | 1 604 765 |
| 2023-06-20 | $32.34 | $32.49 | $31.85 | $32.43 | 957 709 |
| 2023-06-16 | $32.33 | $32.41 | $31.88 | $32.19 | 1 538 285 |
| 2023-06-15 | $31.78 | $32.11 | $31.65 | $31.93 | 944 687 |
| 2023-06-14 | $31.48 | $31.84 | $31.40 | $31.76 | 936 712 |
| 2023-06-13 | $31.28 | $31.78 | $31.11 | $31.48 | 1 655 466 |
| 2023-06-12 | $31.28 | $31.46 | $30.97 | $31.22 | 859 933 |
| 2023-06-09 | $31.35 | $31.54 | $31.04 | $31.13 | 889 840 |
| 2023-06-08 | $31.15 | $32.28 | $31.04 | $31.54 | 2 196 444 |
| 2023-06-07 | $30.67 | $31.73 | $30.66 | $31.05 | 1 988 948 |
| 2023-06-06 | $30.00 | $30.42 | $29.85 | $30.40 | 1 285 414 |
| 2023-06-05 | $29.29 | $29.90 | $29.22 | $29.46 | 698 447 |
| 2023-06-02 | $29.40 | $29.57 | $28.93 | $29.51 | 824 985 |
| 2023-06-01 | $29.03 | $29.41 | $28.73 | $29.28 | 739 756 |
| 2023-05-31 | $29.20 | $29.64 | $28.73 | $28.93 | 1 233 811 |
| 2023-05-30 | $29.11 | $29.30 | $28.56 | $29.18 | 880 605 |
| 2023-05-26 | $29.30 | $29.69 | $29.24 | $29.32 | 587 520 |
