Skip to main content

Alkermes Plc (NQ: ALKS )

27.07 -0.18 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Sep 01, 2017 50.77 50.91 49.70 49.72 776,053 -1.06(-2.09%)
Aug 31, 2017 49.49 50.87 49.42 50.78 917,469 +1.28(+2.59%)
Aug 30, 2017 49.09 49.85 49.02 49.50 379,871 +0.34(+0.69%)
Aug 29, 2017 49.69 49.77 48.96 49.16 746,045 -0.96(-1.92%)
Aug 28, 2017 50.62 50.62 49.96 50.12 715,407 -0.30(-0.60%)
Aug 25, 2017 50.35 50.85 49.84 50.42 589,872 -0.07(-0.14%)
Aug 24, 2017 50.31 50.61 50.25 50.49 745,843 +0.28(+0.56%)
Aug 23, 2017 49.87 50.73 49.48 50.21 457,484 +0.16(+0.32%)
Aug 22, 2017 50.74 50.94 50.02 50.05 634,766 -0.63(-1.24%)
Aug 21, 2017 51.05 51.20 50.50 50.68 476,823 -0.22(-0.43%)
Aug 18, 2017 50.88 51.32 50.42 50.90 701,043 -0.02(-0.04%)
Aug 17, 2017 51.52 51.64 50.92 50.92 452,933 -0.64(-1.24%)
Aug 16, 2017 51.59 51.85 51.49 51.56 367,591 -0.04(-0.08%)
Aug 15, 2017 51.65 51.86 51.48 51.60 543,723 -0.02(-0.04%)
Aug 14, 2017 52.14 52.24 51.55 51.62 670,270 -0.29(-0.56%)
Aug 11, 2017 51.78 52.36 51.51 51.91 530,353 +0.25(+0.48%)
Aug 10, 2017 52.32 52.75 51.21 51.66 747,592 -0.72(-1.37%)
Aug 09, 2017 52.95 53.15 52.22 52.38 482,019 -0.64(-1.21%)
Aug 08, 2017 53.91 54.14 52.73 53.02 709,987 -1.11(-2.05%)
Aug 07, 2017 53.78 54.21 53.60 54.13 489,394 +0.36(+0.67%)
Aug 04, 2017 53.92 53.47 53.77 407,993 -0.15(-0.28%)
Aug 03, 2017 54.22 54.35 53.81 53.92 386,469 -0.12(-0.22%)
Aug 02, 2017 54.27 54.67 53.42 54.04 580,607 -0.41(-0.75%)
Aug 01, 2017 54.91 55.14 54.21 54.45 985,101 +0.04(+0.07%)
Jul 31, 2017 55.50 55.60 54.32 54.41 1,090,924 -0.81(-1.47%)
Jul 28, 2017 54.68 55.39 54.54 55.22 1,106,557 +0.32(+0.58%)
Jul 27, 2017 58.43 58.43 54.59 54.90 2,410,504 -2.67(-4.64%)
Jul 26, 2017 57.71 58.28 57.47 57.57 628,814 -0.42(-0.72%)
Jul 25, 2017 58.82 58.91 57.43 57.99 764,045 -0.64(-1.09%)
Jul 24, 2017 57.62 58.83 57.35 58.63 817,014 +0.90(+1.56%)
Jul 21, 2017 57.50 58.05 57.16 57.73 706,667 +0.20(+0.35%)
Jul 20, 2017 57.95 57.29 57.53 676,967 -0.09(-0.16%)
Jul 19, 2017 58.12 58.89 57.41 57.62 906,740 -0.39(-0.67%)
Jul 18, 2017 59.56 59.57 57.91 58.01 712,831 -1.65(-2.77%)
Jul 17, 2017 59.02 60.86 59.02 59.66 935,606 +0.80(+1.36%)
Jul 14, 2017 58.75 59.63 58.47 58.86 543,827 +0.07(+0.12%)
Jul 13, 2017 58.03 59.21 57.17 58.79 635,854 +0.92(+1.59%)
Jul 12, 2017 57.69 58.32 57.47 57.87 431,036 +0.45(+0.78%)
Jul 11, 2017 58.05 58.40 57.29 57.42 637,670 -0.68(-1.17%)
Jul 10, 2017 59.56 59.56 58.05 58.10 748,651 -1.43(-2.40%)
Jul 07, 2017 59.85 60.15 58.87 59.53 575,312 +0.06(+0.10%)
Jul 06, 2017 60.18 60.18 59.05 59.47 1,555,840 -0.98(-1.62%)
Jul 05, 2017 58.55 61.31 58.37 60.45 1,112,519 +1.75(+2.98%)
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.