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 (%)
Apr 29, 2016 40.97 41.40 39.40 39.75 1,091,472 -1.54(-3.73%)
Apr 28, 2016 40.49 42.87 39.17 41.29 1,711,121 +0.72(+1.77%)
Apr 27, 2016 41.77 42.97 39.76 40.57 2,137,889 -1.52(-3.61%)
Apr 26, 2016 42.90 43.00 41.46 42.09 1,300,812 -0.63(-1.47%)
Apr 25, 2016 42.72 43.48 41.87 42.72 1,093,381 +0.05(+0.12%)
Apr 22, 2016 43.18 43.47 41.75 42.67 1,242,634 -0.51(-1.18%)
Apr 21, 2016 41.95 43.23 41.66 43.18 1,568,496 +1.24(+2.96%)
Apr 20, 2016 40.77 43.41 40.23 41.94 1,923,965 +1.49(+3.68%)
Apr 19, 2016 40.00 40.78 39.72 40.45 1,070,781 +0.73(+1.84%)
Apr 18, 2016 39.58 40.68 38.95 39.72 836,107 +0.09(+0.23%)
Apr 15, 2016 39.08 39.68 38.76 39.63 1,360,872 +0.20(+0.51%)
Apr 14, 2016 39.06 39.90 38.63 39.43 883,911 +0.52(+1.34%)
Apr 13, 2016 38.58 38.92 37.01 38.91 1,324,665 +0.86(+2.26%)
Apr 12, 2016 38.20 38.61 36.95 38.05 2,025,858 -0.26(-0.68%)
Apr 11, 2016 38.66 39.24 37.51 38.31 1,515,652 -0.09(-0.23%)
Apr 08, 2016 38.74 38.98 37.71 38.40 1,534,267 +0.37(+0.97%)
Apr 07, 2016 38.11 38.84 36.58 38.03 1,997,203 -0.29(-0.76%)
Apr 06, 2016 36.86 38.34 36.30 38.32 1,678,307 +1.93(+5.30%)
Apr 05, 2016 35.99 36.59 35.48 36.39 1,710,395 +0.04(+0.11%)
Apr 04, 2016 35.65 37.36 35.58 36.35 1,359,635 +0.68(+1.91%)
Apr 01, 2016 34.14 35.78 33.31 35.67 1,528,749 +1.48(+4.33%)
Mar 31, 2016 32.02 34.60 32.02 34.19 1,942,964 +1.98(+6.15%)
Mar 30, 2016 32.57 33.53 31.95 32.21 1,240,614 -0.15(-0.46%)
Mar 29, 2016 30.28 32.57 30.06 32.36 1,353,343 +2.15(+7.12%)
Mar 28, 2016 31.64 31.68 30.14 30.21 1,066,004 -1.33(-4.22%)
Mar 24, 2016 30.61 31.54 31.54 31.54 1,328,900 +0.58(+1.87%)
Mar 23, 2016 32.55 32.90 30.92 30.96 1,808,310 -1.59(-4.88%)
Mar 22, 2016 30.59 32.83 30.59 32.55 1,674,480 +1.84(+5.99%)
Mar 21, 2016 30.12 31.74 30.09 30.71 1,575,662 +0.51(+1.69%)
Mar 18, 2016 30.01 30.36 28.80 30.20 2,613,579 +0.21(+0.70%)
Mar 17, 2016 28.90 30.32 27.14 29.99 2,407,593 +0.94(+3.24%)
Mar 16, 2016 29.98 30.16 28.25 29.05 2,365,844 -1.31(-4.31%)
Mar 15, 2016 31.79 31.97 30.25 30.36 1,852,389 -1.93(-5.98%)
Mar 14, 2016 32.99 33.32 32.08 32.29 1,034,119 -0.62(-1.88%)
Mar 11, 2016 31.79 33.26 31.74 32.91 1,120,013 +1.37(+4.34%)
Mar 10, 2016 32.13 32.85 31.24 31.54 1,237,263 -0.24(-0.76%)
Mar 09, 2016 32.53 32.55 31.06 31.78 1,703,288 -0.63(-1.94%)
Mar 08, 2016 33.94 33.94 32.25 32.41 1,676,136 -1.52(-4.48%)
Mar 07, 2016 32.35 34.92 31.84 33.93 2,143,237 +1.35(+4.14%)
Mar 04, 2016 32.80 33.17 31.83 32.58 1,952,199 -0.33(-1.00%)
Mar 03, 2016 35.16 35.35 32.68 32.91 1,578,529 -2.28(-6.48%)
Mar 02, 2016 34.51 35.45 33.90 35.19 1,920,871 +0.78(+2.27%)
Mar 01, 2016 32.30 34.44 31.86 34.41 1,237,540 +2.14(+6.63%)
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%)
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.