Alkermes Plc (NQ: ALKS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	49.00	50.06	48.28	49.90	1,435,697	+1.77(+3.68%)
Jul 28, 2016	51.07	51.50	47.23	48.13	1,712,971	-3.65(-7.05%)
Jul 27, 2016	51.33	52.27	50.52	51.78	1,225,698	+0.77(+1.51%)
Jul 26, 2016	51.57	51.88	49.95	51.01	837,963	+0.89(+1.78%)
Jul 25, 2016	49.87	50.31	49.28	50.12	653,038	+0.32(+0.64%)
Jul 22, 2016	49.02	49.89	48.56	49.80	467,779	+0.83(+1.69%)
Jul 21, 2016	48.74	49.88	48.35	48.97	810,679	+0.36(+0.74%)
Jul 20, 2016	47.48	48.70	47.34	48.61	837,691	+1.34(+2.83%)
Jul 19, 2016	47.56	48.19	46.73	47.27	579,339	-0.59(-1.23%)
Jul 18, 2016	47.75	47.96	46.69	47.86	651,550	+0.28(+0.59%)
Jul 15, 2016	47.47	48.09	46.99	47.58	871,998	+0.00(+0.00%)
Jul 14, 2016	48.16	48.58	47.52	47.58	735,383	-0.28(-0.59%)
Jul 13, 2016	49.52	50.15	47.77	47.86	819,325	-1.19(-2.43%)
Jul 12, 2016	50.22	50.61	48.97	49.05	980,995	-0.14(-0.28%)
Jul 11, 2016	49.07	49.98	48.91	49.19	1,166,503	+0.24(+0.49%)
Jul 08, 2016	47.77	49.17	48.04	48.95	924,911	+0.91(+1.89%)
Jul 07, 2016	46.06	48.35	45.99	48.04	1,260,499	+2.93(+6.50%)
Jul 05, 2016	45.81	46.23	44.36	45.11	519,135	-0.41(-0.90%)
Jul 01, 2016	43.32	45.52	45.52	45.52	789,000	+2.30(+5.32%)
Jun 30, 2016	43.51	43.82	42.62	43.22	1,420,350	-0.27(-0.62%)
Jun 29, 2016	43.55	43.78	42.66	43.49	1,045,600	+0.89(+2.09%)
Jun 28, 2016	40.79	43.22	40.63	42.60	1,078,809	+2.59(+6.47%)
Jun 27, 2016	41.93	42.71	39.65	40.01	1,040,588	-2.27(-5.37%)
Jun 24, 2016	41.57	43.80	41.28	42.28	1,577,516	-1.47(-3.36%)
Jun 23, 2016	43.45	43.84	42.92	43.75	800,737	+0.71(+1.65%)
Jun 22, 2016	41.81	43.74	41.29	43.04	795,144	+1.19(+2.84%)
Jun 21, 2016	42.29	42.55	41.27	41.85	926,055	-0.04(-0.10%)
Jun 20, 2016	41.93	42.74	41.43	41.89	738,806	+0.52(+1.26%)
Jun 17, 2016	42.13	42.81	41.12	41.37	872,943	-0.79(-1.87%)
Jun 16, 2016	41.99	42.29	41.31	42.16	509,020	-0.08(-0.19%)
Jun 15, 2016	42.44	42.93	41.78	42.24	589,867	+0.25(+0.60%)
Jun 14, 2016	42.51	43.27	41.64	41.99	597,344	-0.48(-1.13%)
Jun 13, 2016	42.50	43.39	42.29	42.47	964,060	-0.18(-0.42%)
Jun 10, 2016	43.69	43.98	42.08	42.65	1,177,777	-1.17(-2.67%)
Jun 09, 2016	45.83	46.39	43.76	43.82	703,692	-1.78(-3.90%)
Jun 08, 2016	46.01	46.63	45.07	45.60	450,711	-0.29(-0.63%)
Jun 07, 2016	45.46	46.09	44.67	45.89	694,553	+0.05(+0.11%)
Jun 06, 2016	45.12	46.63	44.10	45.84	1,146,532	+0.78(+1.73%)
Jun 03, 2016	46.49	46.49	44.53	45.06	1,172,741	-1.94(-4.13%)
Jun 02, 2016	45.68	47.01	45.56	47.00	1,319,096	+1.16(+2.53%)
Jun 01, 2016	45.61	46.60	45.12	45.84	1,170,684	-0.57(-1.23%)
May 31, 2016	46.38	47.90	45.99	46.41	1,471,889	+0.28(+0.61%)
May 27, 2016	44.28	46.13	46.13	46.13	1,285,600	+1.84(+4.15%)
May 26, 2016	43.70	44.56	43.62	44.29	1,302,313	+0.71(+1.63%)
May 25, 2016	43.91	44.37	43.03	43.58	913,027	+0.16(+0.37%)
May 24, 2016	43.20	44.28	42.81	43.42	1,054,454	+0.54(+1.26%)
May 23, 2016	42.89	43.28	42.52	42.88	939,576	-0.10(-0.23%)
May 20, 2016	39.65	43.29	39.36	42.98	2,430,777	+3.72(+9.48%)
May 19, 2016	39.99	40.27	38.40	39.26	687,039	-0.97(-2.41%)
May 18, 2016	39.71	40.93	39.52	40.23	593,666	+0.25(+0.63%)
May 17, 2016	39.77	41.13	39.60	39.98	983,085	-0.08(-0.20%)
May 16, 2016	37.52	40.24	36.86	40.06	1,842,996	+2.61(+6.97%)
May 13, 2016	36.85	38.31	36.83	37.45	689,481	+0.45(+1.22%)
May 12, 2016	38.10	39.14	36.71	37.00	953,222	-0.93(-2.45%)
May 11, 2016	39.47	40.02	37.86	37.93	948,486	-1.68(-4.24%)
May 10, 2016	40.00	40.44	38.69	39.61	989,337	-0.15(-0.38%)
May 09, 2016	38.25	40.39	38.01	39.76	851,862	+1.51(+3.95%)
May 06, 2016	37.81	39.41	37.27	38.25	819,214	+0.26(+0.68%)
May 05, 2016	37.63	38.43	37.11	37.99	824,480	+0.37(+0.98%)
May 04, 2016	38.60	38.80	37.33	37.62	1,059,441	-1.58(-4.03%)
May 03, 2016	40.15	40.57	37.89	39.20	1,768,042	-1.16(-2.87%)

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.