Alkermes Plc (NQ: ALKS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	51.59	52.31	51.00	52.29	856,233	+0.84(+1.63%)
Nov 29, 2017	51.25	51.73	49.93	51.45	873,874	+0.30(+0.59%)
Nov 28, 2017	50.57	51.40	49.74	51.15	997,429	+0.79(+1.57%)
Nov 27, 2017	52.01	52.99	49.45	50.36	2,409,262	-0.69(-1.35%)
Nov 24, 2017	50.02	51.28	50.02	51.05	547,001	+0.90(+1.80%)
Nov 22, 2017	49.56	50.30	49.38	50.15	454,204	+0.79(+1.59%)
Nov 21, 2017	48.10	49.58	47.73	49.36	908,450	+1.59(+3.33%)
Nov 20, 2017	48.27	48.27	47.64	47.77	427,279	-0.63(-1.30%)
Nov 17, 2017	47.67	48.41	47.65	48.40	897,051	+0.65(+1.36%)
Nov 16, 2017	48.06	48.95	47.70	47.75	592,902	-0.33(-0.69%)
Nov 15, 2017	47.70	49.12	46.42	48.08	946,888	+0.39(+0.82%)
Nov 14, 2017	48.71	49.24	47.58	47.69	1,157,699	-1.48(-3.01%)
Nov 13, 2017	47.84	49.66	47.74	49.17	913,038	+1.32(+2.76%)
Nov 10, 2017	48.08	48.08	46.80	47.85	1,285,354	-0.20(-0.42%)
Nov 09, 2017	47.99	48.20	47.33	48.05	478,486	+0.02(+0.04%)
Nov 08, 2017	47.28	48.22	47.06	48.03	799,376	+0.33(+0.69%)
Nov 07, 2017	48.65	48.78	47.34	47.70	870,887	-1.06(-2.17%)
Nov 06, 2017	51.17	51.43	48.56	48.76	1,677,847	-2.23(-4.37%)
Nov 03, 2017	48.65	51.04	48.60	50.99	956,093	+2.15(+4.40%)
Nov 02, 2017	48.78	49.15	48.44	48.84	827,224	+0.19(+0.39%)
Nov 01, 2017	49.16	49.16	48.44	48.65	848,531	-0.11(-0.23%)
Oct 31, 2017	48.77	49.37	48.35	48.76	895,891	-0.13(-0.27%)
Oct 30, 2017	49.50	50.09	48.69	48.89	1,649,887	-0.96(-1.93%)
Oct 27, 2017	55.00	56.58	49.52	49.85	2,192,899	-5.12(-9.31%)
Oct 26, 2017	49.00	55.31	47.01	54.97	3,023,191	+5.48(+11.07%)
Oct 25, 2017	50.70	51.16	49.37	49.49	1,025,248	-0.89(-1.77%)
Oct 24, 2017	49.68	50.52	49.15	50.38	1,380,069	+0.91(+1.84%)
Oct 23, 2017	50.58	50.58	49.40	49.47	1,132,353	-1.11(-2.19%)
Oct 20, 2017	50.54	50.84	50.08	50.58	809,148	+0.02(+0.04%)
Oct 19, 2017	51.20	51.37	50.23	50.56	600,587	-0.53(-1.04%)
Oct 18, 2017	51.75	51.99	50.81	51.09	529,496	-0.39(-0.76%)
Oct 17, 2017	50.65	51.74	50.34	51.48	517,979	+0.73(+1.44%)
Oct 16, 2017	49.00	51.04	48.96	50.75	797,626	+0.46(+0.91%)
Oct 13, 2017	50.15	50.56	50.01	50.29	384,813	-0.04(-0.08%)
Oct 12, 2017	51.34	51.57	49.82	50.33	928,106	-1.23(-2.39%)
Oct 11, 2017	51.26	51.97	51.14	51.56	692,060	+0.39(+0.76%)
Oct 10, 2017	51.28	51.34	50.85	51.17	375,140	-0.11(-0.21%)
Oct 09, 2017	51.66	51.82	51.21	51.28	346,375	-0.22(-0.43%)
Oct 06, 2017	52.00	52.27	51.29	51.50	476,334	-0.76(-1.45%)
Oct 05, 2017	51.70	52.30	51.09	52.26	422,790	+0.39(+0.75%)
Oct 04, 2017	51.51	52.11	51.10	51.87	346,573	+0.44(+0.86%)
Oct 03, 2017	51.80	51.80	50.71	51.43	507,605	-0.30(-0.58%)
Oct 02, 2017	50.64	51.86	50.31	51.73	958,052	+0.89(+1.75%)
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.