Skip to main content

Alkermes plc - Ordinary Shares (NQ:ALKS)

28.97 +0.04 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 28.98 29.45 28.89 28.97 1,426,735 +0.04(+0.14%)
Aug 28, 2025 29.13 29.24 28.77 28.93 1,174,888 -0.32(-1.09%)
Aug 27, 2025 28.96 29.39 28.84 29.25 1,235,570 +0.27(+0.93%)
Aug 26, 2025 28.95 29.25 28.64 28.98 1,235,606 -0.02(-0.07%)
Aug 25, 2025 29.73 29.73 28.91 29.00 1,125,076 -0.75(-2.52%)
Aug 22, 2025 29.26 29.96 29.14 29.75 1,386,821 +0.69(+2.37%)
Aug 21, 2025 28.78 29.28 28.60 29.06 848,294 +0.09(+0.31%)
Aug 20, 2025 28.98 29.10 28.73 28.97 810,323 +0.12(+0.42%)
Aug 19, 2025 28.17 28.90 28.11 28.85 2,332,769 +0.74(+2.61%)
Aug 18, 2025 28.94 29.05 28.10 28.11 1,658,326 -0.94(-3.22%)
Aug 15, 2025 28.49 29.12 28.38 29.05 1,590,932 +0.79(+2.80%)
Aug 14, 2025 28.28 28.61 28.16 28.26 1,007,775 -0.37(-1.29%)
Aug 13, 2025 27.64 28.73 27.51 28.63 1,312,363 +1.20(+4.37%)
Aug 12, 2025 26.70 27.50 26.60 27.43 1,019,239 +0.89(+3.35%)
Aug 11, 2025 26.67 26.91 26.48 26.54 1,156,915 -0.17(-0.64%)
Aug 08, 2025 26.62 26.87 26.48 26.71 1,371,393 +0.12(+0.43%)
Aug 07, 2025 26.55 26.72 26.07 26.59 1,085,742 +0.04(+0.17%)
Aug 06, 2025 26.41 26.65 26.10 26.55 1,117,856 -0.05(-0.19%)
Aug 05, 2025 26.59 26.87 26.20 26.60 1,829,055 -0.04(-0.13%)
Aug 04, 2025 26.58 26.79 26.15 26.64 1,281,335 +0.09(+0.32%)
Aug 01, 2025 26.42 26.68 26.30 26.55 1,587,001 +0.06(+0.23%)
Jul 31, 2025 27.49 27.62 26.35 26.49 2,235,187 -1.44(-5.16%)
Jul 30, 2025 27.40 28.67 26.56 27.93 5,149,789 +0.93(+3.44%)
Jul 29, 2025 27.50 27.52 25.71 27.00 3,298,237 +0.85(+3.25%)
Jul 28, 2025 26.14 26.52 26.07 26.15 2,173,085 +0.02(+0.08%)
Jul 25, 2025 26.55 26.62 26.05 26.13 1,694,473 -0.40(-1.51%)
Jul 24, 2025 27.00 27.04 26.43 26.53 1,427,672 -0.66(-2.43%)
Jul 23, 2025 27.25 27.29 26.68 27.19 1,938,501 +0.16(+0.59%)
Jul 22, 2025 26.81 27.15 26.35 27.03 2,952,342 +0.37(+1.39%)
Jul 21, 2025 28.98 28.98 26.05 26.66 6,031,585 -2.56(-8.76%)
Jul 18, 2025 29.50 29.59 29.09 29.22 1,398,214 -0.14(-0.48%)
Jul 17, 2025 29.10 29.74 29.10 29.36 1,146,958 +0.16(+0.55%)
Jul 16, 2025 28.85 29.34 28.85 29.20 1,659,559 +0.35(+1.21%)
Jul 15, 2025 29.94 30.06 28.69 28.85 1,404,412 -0.84(-2.83%)
Jul 14, 2025 30.20 30.44 29.27 29.69 2,303,692 -0.59(-1.95%)
Jul 11, 2025 30.14 30.46 29.96 30.28 1,483,309 -0.18(-0.59%)
Jul 10, 2025 30.05 30.90 29.89 30.46 1,380,667 +0.48(+1.60%)
Jul 09, 2025 29.66 30.03 29.55 29.98 2,037,663 +0.60(+2.04%)
Jul 08, 2025 29.18 29.58 29.05 29.38 1,591,627 +0.15(+0.51%)
Jul 07, 2025 28.78 29.53 28.66 29.23 2,149,324 +0.38(+1.32%)
Jul 03, 2025 29.08 29.23 28.68 28.85 1,122,189 -0.15(-0.52%)
Jul 02, 2025 28.89 29.18 28.66 29.00 2,165,021 +0.02(+0.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.