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 30, 2015 71.88 73.69 71.77 72.25 1,238,982 +0.06(+0.08%)
Jan 29, 2015 71.29 72.33 70.44 72.19 984,999 +0.79(+1.11%)
Jan 28, 2015 71.25 72.53 70.18 71.40 1,290,361 +0.85(+1.20%)
Jan 27, 2015 70.56 71.26 70.20 70.55 804,594 -0.81(-1.14%)
Jan 26, 2015 69.50 71.73 69.09 71.36 825,496 +1.55(+2.22%)
Jan 23, 2015 68.68 69.82 68.54 69.81 885,017 +0.81(+1.17%)
Jan 22, 2015 68.95 69.51 67.69 69.00 1,278,077 +0.26(+0.38%)
Jan 21, 2015 70.45 70.56 68.06 68.74 1,380,884 -2.05(-2.90%)
Jan 20, 2015 69.01 71.17 68.58 70.79 1,322,874 +0.79(+1.13%)
Jan 16, 2015 65.32 70.25 65.32 70.00 2,249,302 +4.35(+6.63%)
Jan 15, 2015 68.00 68.41 65.61 65.65 1,138,890 -1.98(-2.93%)
Jan 14, 2015 66.32 69.32 66.20 67.63 1,148,207 +0.27(+0.40%)
Jan 13, 2015 69.49 70.36 66.11 67.36 1,672,806 -1.25(-1.82%)
Jan 12, 2015 65.47 68.73 65.15 68.61 1,866,227 +3.47(+5.33%)
Jan 09, 2015 65.62 65.92 64.30 65.14 1,041,016 -0.09(-0.14%)
Jan 08, 2015 66.90 67.39 64.01 65.23 2,584,421 -1.52(-2.28%)
Jan 07, 2015 63.01 68.05 62.11 66.75 5,824,612 +5.82(+9.55%)
Jan 06, 2015 61.75 62.85 59.40 60.93 4,678,217 +1.55(+2.61%)
Jan 05, 2015 58.38 60.24 57.81 59.38 868,003 +1.14(+1.96%)
Jan 02, 2015 58.57 59.36 57.31 58.24 764,113 -0.32(-0.55%)
Dec 31, 2014 58.38 58.56 58.56 58.56 1,268,300 +0.48(+0.83%)
Dec 30, 2014 58.33 58.70 57.66 58.08 459,742 -0.37(-0.63%)
Dec 29, 2014 57.87 58.64 57.56 58.45 391,374 +0.73(+1.26%)
Dec 26, 2014 56.21 57.79 56.17 57.72 330,806 +1.56(+2.78%)
Dec 24, 2014 55.21 56.16 56.16 56.16 231,000 +1.02(+1.85%)
Dec 23, 2014 58.70 58.70 54.14 55.14 1,416,632 -3.66(-6.22%)
Dec 22, 2014 58.33 59.25 57.49 58.80 669,226 -0.08(-0.14%)
Dec 19, 2014 57.78 59.00 56.82 58.88 1,722,870 +1.20(+2.08%)
Dec 18, 2014 56.93 57.71 56.17 57.68 535,452 +1.77(+3.17%)
Dec 17, 2014 53.13 55.94 53.13 55.91 674,468 +3.57(+6.82%)
Dec 16, 2014 53.07 54.51 52.29 52.34 575,061 -1.08(-2.03%)
Dec 15, 2014 54.45 55.43 52.51 53.42 590,267 -0.98(-1.81%)
Dec 12, 2014 55.11 55.80 54.38 54.41 532,619 -1.22(-2.19%)
Dec 11, 2014 55.62 57.05 55.52 55.63 581,376 +0.22(+0.40%)
Dec 10, 2014 56.63 56.79 55.30 55.41 664,304 -1.23(-2.17%)
Dec 09, 2014 57.40 57.56 56.40 56.64 1,146,913 -1.86(-3.18%)
Dec 08, 2014 58.28 59.69 57.77 58.50 602,075 +0.99(+1.72%)
Dec 05, 2014 57.07 58.13 56.64 57.51 417,816 +0.80(+1.41%)
Dec 04, 2014 57.17 57.29 56.33 56.71 681,254 -0.33(-0.58%)
Dec 03, 2014 56.09 57.13 55.24 57.04 478,207 +0.99(+1.77%)
Dec 02, 2014 55.15 56.17 54.80 56.05 784,566 +1.10(+2.00%)
Dec 01, 2014 54.64 55.15 53.74 54.95 814,448 -0.07(-0.13%)
Nov 28, 2014 55.02 56.08 54.68 55.02 387,987 +0.01(+0.02%)
Nov 26, 2014 53.96 55.01 55.01 55.01 1,086,400 +0.84(+1.55%)
Nov 25, 2014 56.25 56.25 53.36 54.17 1,186,078 -1.73(-3.09%)
Nov 24, 2014 56.40 56.59 55.81 55.90 823,841 -0.50(-0.88%)
Nov 21, 2014 55.62 56.41 55.44 56.40 689,358 +1.16(+2.09%)
Nov 20, 2014 54.33 55.40 53.69 55.24 674,676 +0.98(+1.81%)
Nov 19, 2014 53.53 55.65 53.32 54.26 1,134,751 +1.32(+2.49%)
Nov 18, 2014 51.51 53.44 51.51 52.94 783,087 +1.30(+2.52%)
Nov 17, 2014 51.42 52.70 51.12 51.64 422,698 +0.17(+0.33%)
Nov 14, 2014 53.11 53.11 51.01 51.47 571,061 -1.75(-3.29%)
Nov 13, 2014 53.06 53.38 52.39 53.22 833,638 +0.22(+0.42%)
Nov 12, 2014 52.67 53.12 52.29 53.00 612,009 +0.13(+0.25%)
Nov 11, 2014 52.36 53.60 52.07 52.87 1,287,482 +0.23(+0.44%)
Nov 10, 2014 50.81 53.00 50.41 52.64 939,802 +1.64(+3.22%)
Nov 07, 2014 50.90 51.21 49.52 51.00 677,784 -0.03(-0.06%)
Nov 06, 2014 49.75 51.66 49.68 51.03 531,744 +1.17(+2.35%)
Nov 05, 2014 51.03 51.46 49.61 49.86 750,458 -0.50(-0.99%)
Nov 04, 2014 50.47 51.33 50.18 50.36 631,440 -0.52(-1.02%)
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.