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 28, 2018	43.29	43.96	42.24	42.44	1,189,400	-0.85(-1.96%)
Sep 27, 2018	42.34	43.64	41.91	43.29	625,573	+0.90(+2.12%)
Sep 26, 2018	42.86	43.93	42.21	42.39	860,455	-0.30(-0.70%)
Sep 25, 2018	42.22	43.08	42.22	42.69	576,167	+0.52(+1.23%)
Sep 24, 2018	41.55	42.27	41.45	42.17	485,636	+0.61(+1.47%)
Sep 21, 2018	41.15	42.41	41.15	41.56	1,400,700	+0.45(+1.09%)
Sep 20, 2018	39.69	41.29	39.68	41.11	661,555	+1.53(+3.87%)
Sep 19, 2018	39.00	40.09	39.00	39.58	362,600	+0.55(+1.41%)
Sep 18, 2018	38.90	39.14	38.74	39.03	645,514	+0.43(+1.11%)
Sep 17, 2018	39.55	39.62	38.23	38.60	585,365	-1.06(-2.67%)
Sep 14, 2018	39.71	40.14	39.40	39.66	490,700	-0.04(-0.10%)
Sep 13, 2018	40.00	40.03	39.67	39.70	414,786	-0.18(-0.45%)
Sep 12, 2018	39.67	40.12	39.67	39.88	671,150	+0.02(+0.05%)
Sep 11, 2018	40.14	40.66	39.69	39.86	683,623	-0.23(-0.57%)
Sep 10, 2018	40.79	41.43	39.93	40.09	661,266	-0.60(-1.47%)
Sep 07, 2018	42.89	42.95	40.61	40.69	795,800	-2.26(-5.26%)
Sep 06, 2018	44.50	44.63	42.93	42.95	487,155	-1.56(-3.50%)
Sep 05, 2018	44.56	45.29	44.40	44.51	644,741	+0.00(+0.00%)

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.