Indicators

Alkermes Plc (NQ: ALKS )

24.54 -0.34 (-1.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	51.80	52.11	50.83	50.84	665,240	-0.98(-1.89%)
Sep 28, 2017	51.46	52.00	51.00	51.82	681,381	+0.50(+0.97%)
Sep 27, 2017	51.66	51.97	51.18	51.32	804,876	-0.14(-0.27%)
Sep 26, 2017	52.28	52.28	51.22	51.46	686,744	-0.32(-0.62%)
Sep 25, 2017	50.31	51.82	50.13	51.78	859,782	+1.41(+2.80%)
Sep 22, 2017	50.42	50.64	50.04	50.37	385,423	+0.03(+0.06%)
Sep 21, 2017	50.59	50.91	50.06	50.34	361,100	-0.32(-0.63%)
Sep 20, 2017	50.61	50.91	49.96	50.66	534,996	+0.12(+0.24%)
Sep 19, 2017	52.18	52.18	50.46	50.54	674,134	-1.48(-2.85%)
Sep 18, 2017	51.97	52.52	51.70	52.02	560,169	+0.00(+0.00%)
Sep 15, 2017	52.47	52.88	51.56	52.02	1,583,678	-0.31(-0.59%)
Sep 14, 2017	52.15	52.70	50.95	52.33	725,230	+0.04(+0.08%)
Sep 13, 2017	52.93	53.58	52.04	52.29	914,716	-1.10(-2.06%)
Sep 12, 2017	52.65	54.40	52.50	53.39	1,288,465	+0.95(+1.81%)
Sep 11, 2017	50.50	52.52	50.50	52.44	1,050,492	+1.88(+3.72%)
Sep 08, 2017	50.26	50.64	49.90	50.56	627,845	+0.20(+0.40%)
Sep 07, 2017	49.81	50.76	48.97	50.36	687,356	+0.55(+1.10%)
Sep 06, 2017	49.67	50.15	49.65	49.81	482,886	+0.27(+0.55%)
Sep 05, 2017	49.51	49.85	48.90	49.54	961,749	-0.18(-0.36%)

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.