Alkermes Plc (NQ: ALKS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	35.79	37.35	35.79	36.44	1,435,700	+0.69(+1.93%)
Nov 29, 2018	36.33	37.64	35.50	35.75	2,962,113	-1.13(-3.06%)
Nov 28, 2018	35.51	37.17	34.56	36.88	792,759	+1.52(+4.30%)
Nov 27, 2018	35.39	35.72	34.88	35.36	616,293	-0.38(-1.06%)
Nov 26, 2018	34.74	36.00	34.33	35.74	785,030	+1.40(+4.08%)
Nov 23, 2018	34.14	34.94	33.88	34.34	277,400	-0.01(-0.03%)
Nov 21, 2018		34.35	34.35	34.35	0	+0.93(+2.78%)
Nov 20, 2018	33.47	33.89	32.82	33.42	1,006,685	-0.61(-1.79%)
Nov 19, 2018	34.28	34.75	33.83	34.03	701,501	-0.46(-1.33%)
Nov 16, 2018	33.84	34.98	33.46	34.49	833,400	+0.40(+1.17%)
Nov 15, 2018	32.89	34.12	32.61	34.09	976,311	+1.09(+3.30%)
Nov 14, 2018	33.87	34.29	32.77	33.00	1,036,042	-0.87(-2.57%)
Nov 13, 2018	35.04	35.58	33.80	33.87	1,187,127	-0.83(-2.39%)
Nov 12, 2018	37.57	37.98	34.56	34.70	1,247,162	-2.97(-7.88%)
Nov 09, 2018	38.97	39.52	37.58	37.67	820,500	-1.33(-3.41%)
Nov 08, 2018	38.97	39.68	38.37	39.00	732,327	-0.04(-0.10%)
Nov 07, 2018	39.16	40.00	38.75	39.04	1,308,079	+0.12(+0.31%)
Nov 06, 2018	37.63	39.05	36.81	38.92	1,120,749	+1.24(+3.29%)
Nov 05, 2018	37.84	38.37	36.67	37.68	1,063,757	-0.06(-0.16%)
Nov 02, 2018	37.51	40.64	37.03	37.74	1,997,300	+0.34(+0.91%)
Nov 01, 2018		40.83	40.83	37.40	6,351	-3.43(-8.40%)
Oct 31, 2018		40.83	40.83	40.83	0	+1.03(+2.59%)
Oct 30, 2018	38.59	40.16	38.11	39.80	1,875,135	-0.57(-1.41%)
Oct 29, 2018	41.67	42.69	39.81	40.37	1,047,284	-1.01(-2.44%)
Oct 26, 2018	40.95	41.90	40.20	41.38	804,500	-0.29(-0.70%)
Oct 25, 2018	40.03	42.00	39.54	41.67	1,068,430	+1.64(+4.10%)
Oct 24, 2018	40.26	42.13	39.41	40.03	1,824,765	-0.16(-0.40%)
Oct 23, 2018	39.40	40.52	37.01	40.19	1,627,651	+1.33(+3.42%)
Oct 22, 2018	40.35	40.90	38.06	38.86	1,311,624	-1.30(-3.24%)
Oct 19, 2018	40.87	41.99	39.84	40.16	634,100	-0.64(-1.57%)
Oct 18, 2018	41.04	41.65	40.30	40.80	773,567	-0.53(-1.28%)
Oct 17, 2018	42.13	42.13	40.49	41.33	994,032	-0.99(-2.34%)
Oct 16, 2018	41.86	42.51	41.32	42.32	1,235,109	+0.80(+1.93%)
Oct 15, 2018	41.48	41.95	41.00	41.52	582,670	-0.12(-0.29%)
Oct 12, 2018	42.50	43.22	41.24	41.64	659,500	+0.05(+0.12%)
Oct 11, 2018	42.53	43.00	41.27	41.59	497,326	-0.94(-2.21%)
Oct 10, 2018	43.06	44.01	42.48	42.53	460,390	-0.67(-1.55%)
Oct 09, 2018	43.96	44.43	42.06	43.20	780,696	-1.21(-2.72%)
Oct 08, 2018	44.46	45.16	43.75	44.41	472,023	-0.20(-0.45%)
Oct 05, 2018	43.40	44.86	42.95	44.61	839,100	+1.13(+2.60%)
Oct 04, 2018	43.51	43.90	42.78	43.48	543,067	-0.32(-0.73%)
Oct 03, 2018	43.04	43.95	42.55	43.80	464,449	+0.89(+2.07%)
Oct 02, 2018	43.00	43.51	42.36	42.91	487,724	+0.00(+0.00%)
Oct 01, 2018	42.42	43.64	41.85	42.91	513,080	+0.47(+1.11%)
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.