Skip to main content

Alkermes Plc (NQ: ALKS )

27.26 +0.01 (+0.04%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 33.36 34.06 32.24 32.27 1,536,897 -1.34(-3.99%)
Feb 26, 2016 33.67 34.09 33.06 33.61 2,249,707 -0.36(-1.06%)
Feb 25, 2016 35.02 36.60 33.68 33.97 2,055,722 -0.10(-0.29%)
Feb 24, 2016 33.84 34.62 33.16 34.07 1,565,021 -0.03(-0.09%)
Feb 23, 2016 33.66 35.00 33.66 34.10 1,375,126 +0.09(+0.26%)
Feb 22, 2016 33.71 34.69 33.12 34.01 1,329,661 +0.44(+1.31%)
Feb 19, 2016 32.48 34.44 32.04 33.57 1,157,965 +0.72(+2.19%)
Feb 18, 2016 34.65 35.31 32.73 32.85 1,570,440 -2.04(-5.85%)
Feb 17, 2016 33.47 35.47 33.14 34.89 1,533,952 +1.58(+4.74%)
Feb 16, 2016 32.91 33.74 32.55 33.31 1,391,786 +0.86(+2.65%)
Feb 12, 2016 31.37 32.45 32.45 32.45 2,303,300 +1.26(+4.04%)
Feb 11, 2016 30.04 31.91 29.29 31.19 2,575,306 +1.36(+4.56%)
Feb 10, 2016 29.94 32.57 29.55 29.83 1,670,433 +0.77(+2.65%)
Feb 09, 2016 28.88 29.69 27.78 29.06 1,783,375 -0.39(-1.32%)
Feb 08, 2016 31.34 31.34 28.73 29.45 1,593,894 -2.72(-8.46%)
Feb 05, 2016 33.14 33.36 31.14 32.17 3,070,819 -1.14(-3.42%)
Feb 04, 2016 32.81 34.50 32.38 33.31 1,491,950 -0.05(-0.15%)
Feb 03, 2016 33.22 33.71 31.40 33.36 2,089,493 +0.28(+0.85%)
Feb 02, 2016 31.88 33.31 31.54 33.08 2,541,027 +0.33(+1.01%)
Feb 01, 2016 32.00 33.09 31.57 32.75 2,378,611 +0.74(+2.31%)
Jan 29, 2016 30.45 32.01 29.67 32.01 2,950,042 +1.37(+4.47%)
Jan 28, 2016 32.50 32.53 30.49 30.64 1,353,185 -1.73(-5.34%)
Jan 27, 2016 34.49 35.21 32.18 32.37 1,764,335 -2.39(-6.88%)
Jan 26, 2016 36.42 36.42 34.10 34.76 1,306,665 -1.18(-3.28%)
Jan 25, 2016 35.45 37.71 35.14 35.94 2,491,753 -0.22(-0.61%)
Jan 22, 2016 33.66 36.22 32.41 36.16 5,519,656 +2.47(+7.33%)
Jan 21, 2016 39.31 40.28 33.66 33.69 12,465,294 -26.73(-44.24%)
Jan 20, 2016 58.57 61.56 55.89 60.42 1,399,200 +0.89(+1.50%)
Jan 19, 2016 63.46 63.69 58.83 59.53 1,122,321 -2.83(-4.54%)
Jan 15, 2016 62.59 62.36 62.36 62.36 2,338,800 -2.30(-3.56%)
Jan 14, 2016 64.49 65.55 61.35 64.66 949,839 +0.81(+1.27%)
Jan 13, 2016 68.66 69.65 63.60 63.85 1,133,913 -4.15(-6.10%)
Jan 12, 2016 69.80 73.23 65.83 68.00 1,724,073 -0.65(-0.95%)
Jan 11, 2016 71.45 71.46 66.79 68.65 1,845,652 -2.59(-3.64%)
Jan 08, 2016 72.92 73.66 70.42 71.24 715,463 -0.80(-1.11%)
Jan 07, 2016 74.15 74.25 70.76 72.04 1,407,011 -3.01(-4.01%)
Jan 06, 2016 74.61 76.76 73.51 75.05 2,182,490 -0.22(-0.29%)
Jan 05, 2016 75.34 76.45 74.46 75.27 1,121,249 +0.44(+0.59%)
Jan 04, 2016 77.33 78.88 72.17 74.83 1,909,914 -4.55(-5.73%)
Dec 31, 2015 78.18 79.38 79.38 79.38 733,900 +0.66(+0.84%)
Dec 30, 2015 78.24 79.51 77.49 78.72 512,602 -0.08(-0.10%)
Dec 29, 2015 79.00 80.71 77.73 78.80 910,831 -1.34(-1.67%)
Dec 28, 2015 79.01 80.69 78.81 80.14 694,235 +1.03(+1.30%)
Dec 24, 2015 78.69 79.11 79.11 79.11 261,800 +0.48(+0.61%)
Dec 23, 2015 76.88 78.98 76.09 78.63 511,426 +2.33(+3.05%)
Dec 22, 2015 77.42 78.45 75.85 76.30 675,662 -1.18(-1.52%)
Dec 21, 2015 76.34 78.57 76.28 77.48 686,939 +0.98(+1.28%)
Dec 18, 2015 77.64 79.06 76.31 76.50 1,671,939 -1.19(-1.53%)
Dec 17, 2015 79.43 79.98 77.33 77.69 1,223,729 -0.96(-1.22%)
Dec 16, 2015 73.78 78.99 73.02 78.65 1,413,007 +5.91(+8.12%)
Dec 15, 2015 72.30 73.68 72.28 72.74 849,421 +1.11(+1.55%)
Dec 14, 2015 71.50 72.88 69.81 71.63 705,865 +0.23(+0.32%)
Dec 11, 2015 72.00 72.95 71.25 71.40 627,819 -1.31(-1.80%)
Dec 10, 2015 73.19 73.78 72.12 72.71 444,035 -0.62(-0.85%)
Dec 09, 2015 73.32 74.80 73.01 73.33 862,500 -0.25(-0.34%)
Dec 08, 2015 71.25 73.84 70.82 73.58 739,052 +1.85(+2.58%)
Dec 07, 2015 73.71 73.82 71.20 71.73 577,916 -1.97(-2.67%)
Dec 04, 2015 71.48 74.11 70.55 73.70 641,680 +2.46(+3.45%)
Dec 03, 2015 75.00 75.00 70.72 71.24 588,175 -3.08(-4.14%)
Dec 02, 2015 72.91 75.62 72.10 74.32 747,232 +1.44(+1.98%)
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.