Alkermes Plc (NQ: ALKS )

24.96 +0.35 (+1.42%)
Streaming Delayed Price Updated: 1:44 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 24.42 24.93 24.40 24.61 1,372,913 +0.01(+0.04%)
Jul 16, 2024 23.67 24.63 23.61 24.60 3,038,749 +1.23(+5.26%)
Jul 15, 2024 23.60 23.74 23.12 23.37 1,741,006 -0.20(-0.85%)
Jul 12, 2024 23.66 24.00 23.28 23.57 1,451,326 +0.26(+1.12%)
Jul 11, 2024 23.50 23.87 22.97 23.31 1,859,688 +0.30(+1.30%)
Jul 10, 2024 24.05 24.06 22.90 23.01 2,855,866 -1.03(-4.28%)
Jul 09, 2024 24.30 24.48 23.63 24.04 1,751,910 -0.33(-1.35%)
Jul 08, 2024 24.41 24.71 24.24 24.37 1,245,159 +0.09(+0.37%)
Jul 05, 2024 24.26 24.45 24.14 24.28 789,495 +0.05(+0.21%)
Jul 03, 2024 24.37 24.54 24.12 24.23 508,358 +0.04(+0.17%)
Jul 02, 2024 24.40 24.46 24.11 24.19 1,343,916 -0.20(-0.82%)
Jul 01, 2024 24.06 24.66 24.06 24.39 1,242,376 +0.29(+1.20%)
Jun 28, 2024 24.51 24.54 23.91 24.10 3,405,843 -0.19(-0.78%)
Jun 27, 2024 24.68 24.78 24.24 24.29 1,038,677 -0.28(-1.14%)
Jun 26, 2024 24.16 24.68 24.07 24.57 1,587,317 +0.39(+1.61%)
Jun 25, 2024 24.54 24.62 24.00 24.18 1,399,225 -0.45(-1.83%)
Jun 24, 2024 24.94 25.30 24.60 24.63 1,610,850 -0.32(-1.28%)
Jun 21, 2024 25.22 25.46 24.85 24.95 6,593,198 -0.10(-0.40%)
Jun 20, 2024 24.28 25.18 24.28 25.05 2,033,019 +0.63(+2.58%)
Jun 18, 2024 25.16 25.40 24.40 24.42 1,400,223 -0.59(-2.36%)
Jun 17, 2024 24.60 25.05 24.32 25.01 1,813,588 +0.51(+2.08%)
Jun 14, 2024 24.54 24.81 24.27 24.50 1,658,950 -0.31(-1.25%)
Jun 13, 2024 24.81 25.01 24.41 24.81 1,543,351 -0.03(-0.12%)
Jun 12, 2024 25.27 25.47 24.73 24.84 3,594,957 +0.05(+0.20%)
Jun 11, 2024 24.01 25.00 23.83 24.79 1,733,208 +0.60(+2.48%)
Jun 10, 2024 23.60 24.26 23.37 24.19 1,451,951 +0.28(+1.17%)
Jun 07, 2024 24.16 24.25 23.84 23.91 1,303,566 -0.25(-1.03%)
Jun 06, 2024 24.18 24.32 23.96 24.16 2,034,185 -0.03(-0.12%)
Jun 05, 2024 23.80 24.27 23.62 24.19 1,631,482 +0.54(+2.28%)
Jun 04, 2024 24.14 24.42 23.44 23.65 2,823,016 -0.41(-1.68%)
Jun 03, 2024 23.66 24.17 23.44 24.05 2,008,750 +0.66(+2.80%)
May 31, 2024 23.25 23.66 23.20 23.40 3,159,599 +0.19(+0.82%)
May 30, 2024 23.31 23.64 23.18 23.21 1,478,576 -0.08(-0.34%)
May 29, 2024 23.36 23.63 23.14 23.29 2,075,783 -0.46(-1.94%)
May 28, 2024 24.19 24.32 23.73 23.75 1,483,349 -0.27(-1.12%)
May 24, 2024 23.98 24.25 23.96 24.02 1,868,835 +0.02(+0.08%)
May 23, 2024 24.29 24.29 23.86 24.00 1,534,821 -0.21(-0.87%)
May 22, 2024 24.41 24.84 24.12 24.21 1,600,927 -0.13(-0.53%)
May 21, 2024 24.32 24.57 24.11 24.34 1,174,489 -0.04(-0.16%)
May 20, 2024 24.22 24.51 24.12 24.38 1,611,692 +0.23(+0.95%)
May 17, 2024 24.54 24.59 24.11 24.15 1,449,517 -0.31(-1.27%)
May 16, 2024 24.18 24.52 24.04 24.46 1,536,222 +0.32(+1.33%)
May 15, 2024 24.82 25.16 23.98 24.14 2,321,603 -0.35(-1.43%)
May 14, 2024 24.96 25.29 24.24 24.49 1,266,564 -0.22(-0.89%)
May 13, 2024 24.28 24.75 24.28 24.71 1,290,892 +0.66(+2.74%)
May 10, 2024 24.35 24.46 24.04 24.05 1,001,642 -0.21(-0.87%)
May 09, 2024 24.27 24.44 24.08 24.26 1,013,536 +0.16(+0.66%)
May 08, 2024 24.45 24.46 23.88 24.10 1,096,635 -0.49(-1.99%)
May 07, 2024 24.22 24.79 24.07 24.59 1,718,978 +0.49(+2.03%)
May 06, 2024 24.18 24.43 23.80 24.10 1,592,137 +0.05(+0.21%)
May 03, 2024 24.14 24.48 23.92 24.05 1,347,148 +0.19(+0.80%)
May 02, 2024 23.87 23.99 23.39 23.86 1,987,867 -0.16(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.