Indicators

Alkermes Plc (NQ: ALKS )

24.05 +0.19 (+0.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	30.45	32.01	29.67	32.01	2,950,042	+1.37(+4.47%)
Jan 28, 2016	32.50	32.53	30.49	30.64	1,353,185	-1.73(-5.34%)
Jan 27, 2016	34.49	35.21	32.18	32.37	1,764,335	-2.39(-6.88%)
Jan 26, 2016	36.42	36.42	34.10	34.76	1,306,665	-1.18(-3.28%)
Jan 25, 2016	35.45	37.71	35.14	35.94	2,491,753	-0.22(-0.61%)
Jan 22, 2016	33.66	36.22	32.41	36.16	5,519,656	+2.47(+7.33%)
Jan 21, 2016	39.31	40.28	33.66	33.69	12,465,294	-26.73(-44.24%)
Jan 20, 2016	58.57	61.56	55.89	60.42	1,399,200	+0.89(+1.50%)
Jan 19, 2016	63.46	63.69	58.83	59.53	1,122,321	-2.83(-4.54%)
Jan 15, 2016	62.59	62.36	62.36	62.36	2,338,800	-2.30(-3.56%)
Jan 14, 2016	64.49	65.55	61.35	64.66	949,839	+0.81(+1.27%)
Jan 13, 2016	68.66	69.65	63.60	63.85	1,133,913	-4.15(-6.10%)
Jan 12, 2016	69.80	73.23	65.83	68.00	1,724,073	-0.65(-0.95%)
Jan 11, 2016	71.45	71.46	66.79	68.65	1,845,652	-2.59(-3.64%)
Jan 08, 2016	72.92	73.66	70.42	71.24	715,463	-0.80(-1.11%)
Jan 07, 2016	74.15	74.25	70.76	72.04	1,407,011	-3.01(-4.01%)
Jan 06, 2016	74.61	76.76	73.51	75.05	2,182,490	-0.22(-0.29%)
Jan 05, 2016	75.34	76.45	74.46	75.27	1,121,249	+0.44(+0.59%)

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.