Skip to main content

Alkermes Plc (NQ: ALKS )

27.07 -0.18 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 51.98 54.30 51.08 54.11 1,329,144 +1.85(+3.54%)
Jan 30, 2017 54.00 54.11 51.56 52.26 1,074,640 -2.08(-3.83%)
Jan 27, 2017 54.95 55.02 54.12 54.34 551,185 -0.51(-0.93%)
Jan 26, 2017 55.25 56.40 54.72 54.85 612,627 -0.81(-1.46%)
Jan 25, 2017 55.85 56.00 55.02 55.66 578,345 -0.05(-0.09%)
Jan 24, 2017 55.70 55.74 54.37 55.71 733,181 -0.03(-0.05%)
Jan 23, 2017 55.94 56.50 55.04 55.74 465,604 -0.24(-0.43%)
Jan 20, 2017 56.06 56.32 55.14 55.98 756,023 -0.10(-0.18%)
Jan 19, 2017 56.04 56.43 55.65 56.08 766,084 +0.25(+0.45%)
Jan 18, 2017 54.89 56.01 54.48 55.83 661,877 +1.27(+2.33%)
Jan 17, 2017 54.96 55.45 54.04 54.56 734,329 -0.90(-1.62%)
Jan 13, 2017 55.46 55.46 55.46 0 +0.81(+1.48%)
Jan 12, 2017 54.12 55.38 53.53 54.65 816,213 +0.05(+0.09%)
Jan 11, 2017 58.28 59.00 53.69 54.60 2,012,388 -3.89(-6.65%)
Jan 10, 2017 60.19 60.54 58.41 58.49 793,115 -1.43(-2.39%)
Jan 09, 2017 60.27 60.69 58.80 59.92 791,361 +0.28(+0.47%)
Jan 06, 2017 59.34 60.47 59.27 59.64 575,144 +0.40(+0.68%)
Jan 05, 2017 59.91 60.29 58.54 59.24 690,905 -0.66(-1.10%)
Jan 04, 2017 56.38 60.07 56.36 59.90 1,183,767 +3.80(+6.77%)
Jan 03, 2017 55.40 56.70 54.97 56.10 705,130 +0.52(+0.94%)
Dec 30, 2016 55.58 55.58 55.58 0 +0.28(+0.51%)
Dec 29, 2016 55.41 55.76 54.85 55.30 367,424 +0.11(+0.20%)
Dec 28, 2016 56.80 56.80 55.15 55.19 421,055 -1.58(-2.78%)
Dec 27, 2016 57.54 58.20 56.67 56.77 400,901 -1.22(-2.10%)
Dec 23, 2016 57.99 57.99 57.99 0 +1.68(+2.98%)
Dec 22, 2016 56.91 57.34 56.07 56.31 383,250 -0.54(-0.95%)
Dec 21, 2016 56.76 57.72 56.16 56.85 791,164 +0.10(+0.18%)
Dec 20, 2016 55.90 57.00 55.86 56.75 1,061,892 +0.78(+1.39%)
Dec 19, 2016 56.48 56.88 55.70 55.97 595,394 -0.54(-0.96%)
Dec 16, 2016 57.82 58.31 55.88 56.51 926,400 -1.07(-1.86%)
Dec 15, 2016 55.35 57.77 55.01 57.58 841,193 +2.55(+4.63%)
Dec 14, 2016 54.44 55.50 54.20 55.03 821,205 +0.59(+1.08%)
Dec 13, 2016 54.79 55.71 54.28 54.44 793,467 -0.70(-1.27%)
Dec 12, 2016 55.00 55.75 54.60 55.14 701,477 -0.33(-0.59%)
Dec 09, 2016 56.19 57.28 55.44 55.47 630,599 -0.28(-0.50%)
Dec 08, 2016 55.50 56.09 55.18 55.75 903,393 +0.20(+0.36%)
Dec 07, 2016 57.00 57.50 54.60 55.55 1,509,640 -2.72(-4.67%)
Dec 06, 2016 56.28 58.34 55.92 58.27 713,611 +2.06(+3.66%)
Dec 05, 2016 56.71 56.78 55.52 56.21 1,144,859 -0.04(-0.07%)
Dec 02, 2016 54.87 56.73 54.37 56.25 892,820 +1.36(+2.48%)
Dec 01, 2016 56.62 57.37 54.77 54.89 1,141,745 -1.94(-3.41%)
Nov 30, 2016 57.93 58.75 56.57 56.83 1,390,825 -1.24(-2.14%)
Nov 29, 2016 57.82 58.27 56.33 58.07 914,567 +0.30(+0.52%)
Nov 28, 2016 58.50 58.65 57.61 57.77 567,823 -1.12(-1.90%)
Nov 25, 2016 59.33 59.33 58.31 58.89 308,936 -0.11(-0.19%)
Nov 23, 2016 59.00 59.00 59.00 0 +0.66(+1.13%)
Nov 22, 2016 59.20 59.86 58.08 58.34 950,789 -0.86(-1.45%)
Nov 21, 2016 58.06 59.34 57.97 59.20 943,512 +0.76(+1.30%)
Nov 18, 2016 59.39 59.51 58.37 58.44 630,252 -1.06(-1.78%)
Nov 17, 2016 58.94 59.28 58.26 59.50 761,593 +1.08(+1.85%)
Nov 16, 2016 59.12 59.20 57.84 58.42 850,469 -0.98(-1.65%)
Nov 15, 2016 58.67 59.84 58.02 59.40 797,043 +0.38(+0.64%)
Nov 14, 2016 58.48 59.10 56.54 59.02 1,476,536 +0.51(+0.87%)
Nov 11, 2016 58.19 59.11 57.56 58.51 1,182,253 -0.56(-0.95%)
Nov 10, 2016 59.01 60.74 58.28 59.07 1,272,510 +1.06(+1.83%)
Nov 09, 2016 55.00 58.59 54.63 58.01 2,693,839 +4.16(+7.73%)
Nov 08, 2016 53.36 54.23 52.58 53.85 1,116,849 -0.12(-0.22%)
Nov 07, 2016 52.76 54.38 52.60 53.97 1,119,790 +2.01(+3.87%)
Nov 04, 2016 51.26 52.45 51.04 51.96 1,080,879 +0.83(+1.62%)
Nov 03, 2016 52.34 53.05 50.95 51.13 1,462,046 -1.15(-2.20%)
Nov 02, 2016 50.10 54.28 50.00 52.28 1,611,281 +0.40(+0.77%)
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.