Alkermes Plc (NQ: ALKS )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.