Alkermes Plc (NQ: ALKS )

22.43 USD +0.23 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 22.16 22.49 21.90 22.20 827,793 +0.16(+0.73%)
Dec 03, 2021 22.09 22.30 21.79 22.04 1,397,741 -0.07(-0.32%)
Dec 02, 2021 21.50 22.11 21.34 22.11 1,058,991 +0.64(+2.98%)
Dec 01, 2021 21.40 22.32 21.24 21.47 1,001,434 -0.45(-2.05%)
Nov 30, 2021 22.29 22.59 21.77 21.92 2,513,958 -0.48(-2.14%)
Nov 29, 2021 22.70 23.03 22.31 22.40 883,779 -0.07(-0.31%)
Nov 26, 2021 22.56 22.91 22.20 22.47 610,667 -0.41(-1.79%)
Nov 24, 2021 22.68 23.16 22.59 22.88 802,360 +0.16(+0.70%)
Nov 23, 2021 22.55 22.87 22.50 22.72 1,131,191 +0.11(+0.49%)
Nov 22, 2021 23.18 23.25 22.52 22.61 1,415,748 -0.63(-2.71%)
Nov 19, 2021 22.98 23.59 22.98 23.24 796,382 -0.10(-0.43%)
Nov 18, 2021 23.21 23.36 23.17 23.34 1,097,716 +0.19(+0.82%)
Nov 17, 2021 23.50 23.60 23.10 23.15 1,260,480 -0.46(-1.95%)
Nov 16, 2021 23.33 23.63 22.84 23.61 1,587,664 +0.45(+1.94%)
Nov 15, 2021 24.01 24.10 23.11 23.16 1,360,396 -0.82(-3.42%)
Nov 12, 2021 24.53 24.67 23.94 23.98 1,144,983 -0.54(-2.20%)
Nov 11, 2021 24.78 25.24 24.51 24.52 1,630,046 -0.17(-0.69%)
Nov 10, 2021 24.92 24.69 2,097,472 -0.14(-0.56%)
Nov 09, 2021 27.06 27.74 24.50 24.83 4,265,185 -4.50(-15.34%)
Nov 08, 2021 30.38 30.76 28.91 29.33 845,132 -1.00(-3.30%)
Nov 05, 2021 30.36 31.39 30.10 30.33 1,244,707 -0.02(-0.07%)
Nov 04, 2021 30.67 31.07 30.33 30.35 775,377 -0.27(-0.88%)
Nov 03, 2021 29.59 30.65 29.45 30.62 745,471 +0.92(+3.10%)
Nov 02, 2021 30.09 30.23 29.44 29.70 719,757 -0.23(-0.77%)
Nov 01, 2021 30.30 30.61 29.77 29.93 1,174,440 -0.36(-1.19%)
Oct 29, 2021 29.01 30.41 28.70 30.29 1,643,841 +1.35(+4.66%)
Oct 28, 2021 28.54 29.11 27.72 28.94 1,541,388 +0.29(+1.01%)
Oct 27, 2021 30.20 30.49 28.33 28.65 2,601,131 -2.86(-9.08%)
Oct 26, 2021 31.92 31.51 994,055 -0.29(-0.91%)
Oct 25, 2021 31.13 31.82 30.86 31.80 994,044 +0.95(+3.08%)
Oct 22, 2021 30.45 30.94 30.85 768,795 +0.19(+0.62%)
Oct 21, 2021 30.83 31.01 30.43 30.66 892,383 -0.21(-0.68%)
Oct 20, 2021 31.00 31.39 30.82 30.87 979,867 -0.14(-0.45%)
Oct 19, 2021 30.52 31.02 30.32 31.01 975,542 +0.71(+2.34%)
Oct 18, 2021 31.68 31.68 29.83 30.30 1,469,484 -1.36(-4.30%)
Oct 15, 2021 32.26 32.38 31.65 31.66 2,441,914 -0.19(-0.60%)
Oct 14, 2021 31.63 32.07 31.62 31.85 697,868 +0.41(+1.30%)
Oct 13, 2021 31.62 31.82 31.09 31.44 499,205 -0.14(-0.44%)
Oct 12, 2021 31.25 32.00 31.21 31.58 766,803 +0.31(+0.99%)
Oct 11, 2021 31.66 31.92 31.19 31.27 881,655 -0.43(-1.36%)
Oct 08, 2021 31.95 32.08 31.44 31.70 1,186,498 -0.38(-1.18%)
Oct 07, 2021 31.93 33.00 31.73 32.08 2,449,128 +0.89(+2.85%)
Oct 06, 2021 30.64 31.22 30.63 31.19 806,690 +0.31(+1.00%)
Oct 05, 2021 30.65 31.02 30.44 30.88 638,021 +0.36(+1.18%)
Oct 04, 2021 30.64 30.91 30.38 30.52 1,153,115 -0.36(-1.17%)
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.