Alkermes Plc (NQ: ALKS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	21.01	21.18	20.77	21.02	548,200	-0.04(-0.19%)
Nov 27, 2019	21.24	21.24	20.79	21.06	1,558,600	-0.09(-0.43%)
Nov 26, 2019	21.38	21.43	20.82	21.15	8,394,242	-0.26(-1.21%)
Nov 25, 2019	21.20	21.88	21.17	21.41	2,070,760	+0.40(+1.90%)
Nov 22, 2019	20.15	21.07	19.97	21.01	2,291,100	+0.93(+4.63%)
Nov 21, 2019	20.20	20.37	19.86	20.08	1,723,530	-0.04(-0.20%)
Nov 20, 2019	19.88	20.38	19.88	20.12	2,670,121	+0.17(+0.85%)
Nov 19, 2019	20.25	20.74	19.86	19.95	1,942,823	-0.21(-1.04%)
Nov 18, 2019	20.90	20.95	19.78	20.16	2,366,011	-0.84(-4.00%)
Nov 15, 2019	20.07	21.02	19.89	21.00	2,581,400	+1.07(+5.37%)
Nov 14, 2019	19.28	19.96	19.15	19.93	1,558,645	+0.54(+2.78%)
Nov 13, 2019	19.72	19.96	19.33	19.39	2,471,593	-0.50(-2.54%)
Nov 12, 2019	19.98	20.54	19.84	19.89	2,251,423	+0.02(+0.13%)
Nov 11, 2019	19.99	20.14	19.67	19.87	1,807,151	-0.24(-1.19%)
Nov 08, 2019	19.88	20.21	19.25	20.11	1,980,200	+0.41(+2.08%)
Nov 07, 2019	19.89	20.34	19.59	19.70	1,292,892	+0.00(+0.00%)
Nov 06, 2019	20.10	20.12	19.57	19.70	1,649,343	-0.45(-2.23%)
Nov 05, 2019	20.42	20.63	19.96	20.15	904,755	-0.04(-0.20%)
Nov 04, 2019	19.88	20.32	19.88	20.19	1,015,919	+0.50(+2.54%)
Nov 01, 2019	19.59	20.02	19.42	19.69	1,385,400	+0.16(+0.82%)
Oct 31, 2019	19.81	20.02	19.12	19.53	983,254	-0.44(-2.20%)
Oct 30, 2019	20.63	20.65	19.59	19.97	1,665,376	-0.05(-0.25%)
Oct 29, 2019	19.62	20.11	19.32	20.02	1,468,579	+0.47(+2.40%)
Oct 28, 2019	19.50	20.01	19.42	19.55	1,661,776	+0.07(+0.36%)
Oct 25, 2019	19.40	19.62	19.02	19.48	1,326,400	-0.02(-0.10%)
Oct 24, 2019	18.96	19.90	18.56	19.50	1,747,813	+0.86(+4.59%)
Oct 23, 2019	19.25	20.66	18.47	18.64	4,071,963	+0.20(+1.06%)
Oct 22, 2019	18.62	18.89	18.14	18.45	1,488,241	+0.04(+0.22%)
Oct 21, 2019	18.28	18.79	18.14	18.41	1,375,557	+0.26(+1.43%)
Oct 18, 2019	17.90	18.53	17.79	18.15	1,900,700	+0.42(+2.37%)
Oct 17, 2019	18.23	18.46	17.61	17.73	988,590	-0.50(-2.74%)
Oct 16, 2019	18.37	18.76	18.20	18.23	845,905	-0.18(-0.95%)
Oct 15, 2019	17.94	18.41	17.82	18.41	967,649	+0.53(+2.94%)
Oct 14, 2019	18.01	18.04	17.26	17.88	1,363,994	-0.14(-0.78%)
Oct 11, 2019	17.42	18.36	17.32	18.02	1,288,500	+0.73(+4.22%)
Oct 10, 2019	18.17	18.41	17.11	17.29	962,935	-0.93(-5.10%)
Oct 09, 2019	18.28	18.42	18.05	18.22	856,968	+0.16(+0.89%)
Oct 08, 2019	18.14	18.43	17.66	18.06	817,209	-0.25(-1.37%)
Oct 07, 2019	18.40	18.83	18.19	18.31	1,265,719	-0.18(-0.97%)
Oct 04, 2019	18.86	19.29	18.03	18.49	900,500	-0.35(-1.86%)
Oct 03, 2019	18.56	19.00	18.36	18.84	693,442	+0.21(+1.13%)
Oct 02, 2019	18.25	19.08	17.78	18.63	933,659	+0.21(+1.14%)
Oct 01, 2019	19.62	20.17	18.25	18.42	1,368,374	-1.09(-5.59%)
Sep 30, 2019	19.86	19.86	18.69	19.51	1,733,052	-0.12(-0.61%)
Sep 27, 2019	19.78	20.58	19.59	19.63	1,158,700	-0.21(-1.06%)
Sep 26, 2019	20.02	20.25	19.61	19.84	1,211,343	-0.08(-0.40%)
Sep 25, 2019	20.08	20.64	19.65	19.92	932,648	-0.36(-1.78%)
Sep 24, 2019	21.30	21.39	19.95	20.28	864,859	-0.99(-4.65%)
Sep 23, 2019	21.05	21.44	20.99	21.27	930,527	+0.07(+0.33%)
Sep 20, 2019	21.23	21.38	20.75	21.20	3,913,100	-0.02(-0.09%)
Sep 19, 2019	21.40	21.93	21.15	21.22	1,252,675	-0.26(-1.21%)
Sep 18, 2019	21.36	21.74	21.03	21.48	1,025,628	+0.05(+0.23%)
Sep 17, 2019	22.80	22.98	21.26	21.43	965,759	-1.40(-6.13%)
Sep 16, 2019	22.01	22.98	21.91	22.83	907,911	+0.53(+2.38%)
Sep 13, 2019	22.52	22.83	21.67	22.30	1,755,500	-0.32(-1.41%)
Sep 12, 2019	23.04	23.22	22.43	22.62	918,380	-0.51(-2.20%)
Sep 11, 2019	22.08	23.19	21.84	23.13	944,945	+1.03(+4.66%)
Sep 10, 2019	20.41	22.13	20.28	22.10	1,169,671	+1.40(+6.76%)
Sep 09, 2019	20.41	20.84	20.06	20.70	750,848	+0.44(+2.17%)
Sep 06, 2019	20.24	20.75	19.88	20.26	1,033,300	+0.14(+0.70%)
Sep 05, 2019	20.62	20.85	19.91	20.12	983,236	+0.28(+1.41%)
Sep 04, 2019	20.29	20.41	19.42	19.84	808,330	-0.15(-0.75%)

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.