Alkermes Plc (NQ: ALKS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	18.50	18.54	18.07	18.26	861,113	-0.24(-1.30%)
Nov 27, 2020	18.46	18.57	18.33	18.50	286,200	+0.07(+0.38%)
Nov 25, 2020	18.36	18.48	18.16	18.43	361,100	+0.06(+0.33%)
Nov 24, 2020	18.38	18.50	18.15	18.37	675,257	+0.14(+0.77%)
Nov 23, 2020	18.33	18.56	18.11	18.23	1,697,935	-0.01(-0.05%)
Nov 20, 2020	18.07	18.33	17.91	18.24	777,200	+0.07(+0.39%)
Nov 19, 2020	18.11	18.19	17.77	18.17	1,158,465	+0.13(+0.72%)
Nov 18, 2020	18.76	18.76	17.95	18.04	1,364,386	-0.26(-1.39%)
Nov 17, 2020	17.99	18.39	17.57	18.30	1,748,813	+0.46(+2.55%)
Nov 16, 2020	17.70	17.89	17.11	17.84	1,388,739	+0.04(+0.22%)
Nov 13, 2020	17.44	18.05	17.30	17.80	1,342,900	+0.48(+2.77%)
Nov 12, 2020	17.50	17.83	17.20	17.32	715,631	-0.29(-1.65%)
Nov 11, 2020	18.11	18.13	17.35	17.61	1,278,115	-0.47(-2.60%)
Nov 10, 2020	17.99	18.32	17.49	18.08	1,736,984	+0.17(+0.95%)
Nov 09, 2020	17.12	18.16	16.87	17.91	1,224,008	+0.91(+5.35%)
Nov 06, 2020	17.06	17.39	16.78	17.00	946,700	-0.13(-0.76%)
Nov 05, 2020	17.58	17.58	16.91	17.13	1,903,519	-0.32(-1.83%)
Nov 04, 2020	16.25	17.96	16.00	17.45	1,353,071	+1.15(+7.06%)
Nov 03, 2020	16.48	16.70	15.86	16.30	957,293	-0.08(-0.49%)
Nov 02, 2020	16.46	16.65	15.95	16.38	865,078	+0.13(+0.80%)
Oct 30, 2020	16.48	16.72	16.08	16.25	1,205,700	-0.03(-0.18%)
Oct 29, 2020	16.56	16.88	15.94	16.28	1,922,724	+0.89(+5.78%)
Oct 28, 2020	15.73	15.73	15.35	15.39	1,088,455	-0.52(-3.27%)
Oct 27, 2020	15.85	16.06	15.62	15.91	681,527	+0.00(+0.00%)
Oct 26, 2020	16.23	16.36	15.65	15.91	826,909	-0.48(-2.93%)
Oct 23, 2020	16.34	16.51	16.10	16.39	701,100	+0.07(+0.43%)
Oct 22, 2020	16.21	16.75	16.11	16.32	1,494,018	+0.06(+0.37%)
Oct 21, 2020	16.87	17.02	16.23	16.26	1,487,558	-0.66(-3.90%)
Oct 20, 2020	17.05	17.05	16.66	16.92	1,273,736	+0.00(+0.00%)
Oct 19, 2020	17.10	17.22	16.75	16.92	1,143,519	-0.21(-1.23%)
Oct 16, 2020	17.26	17.49	17.10	17.13	950,800	-0.12(-0.70%)
Oct 15, 2020	17.39	17.50	16.96	17.25	899,525	+0.21(+1.23%)
Oct 14, 2020	17.32	17.45	17.00	17.04	649,294	-0.23(-1.33%)
Oct 13, 2020	17.23	17.93	17.04	17.27	1,440,538	-0.26(-1.48%)
Oct 12, 2020	19.00	19.11	16.96	17.53	2,875,990	-1.97(-10.10%)
Oct 09, 2020		16.86	16.86	19.50	40,838	+2.64(+15.66%)
Oct 08, 2020	16.99	17.18	16.64	16.86	861,568	-0.08(-0.47%)
Oct 07, 2020	16.08	17.09	15.78	16.94	1,917,953	+0.96(+6.01%)
Oct 06, 2020	16.24	16.53	15.69	15.98	1,297,257	-0.28(-1.72%)
Oct 05, 2020	15.80	16.55	15.80	16.26	1,840,961	+0.47(+2.98%)
Oct 02, 2020	15.99	16.22	15.74	15.79	1,040,700	-0.45(-2.77%)
Oct 01, 2020	16.61	16.87	15.96	16.24	1,000,153	-0.33(-1.99%)
Sep 30, 2020	16.41	16.62	16.21	16.57	932,832	+0.04(+0.24%)
Sep 29, 2020	17.02	17.29	16.50	16.53	727,728	-0.36(-2.13%)
Sep 28, 2020	16.87	16.90	16.56	16.89	908,801	+0.15(+0.90%)
Sep 25, 2020	16.54	16.80	16.44	16.74	824,500	+0.21(+1.27%)
Sep 24, 2020	16.72	16.89	16.30	16.53	905,691	-0.30(-1.78%)
Sep 23, 2020	17.23	17.62	16.82	16.83	3,057,461	-0.33(-1.92%)
Sep 22, 2020	17.35	17.36	17.06	17.16	939,269	-0.04(-0.23%)
Sep 21, 2020	17.74	18.07	17.00	17.20	1,748,642	-0.83(-4.60%)
Sep 18, 2020	18.72	19.04	17.45	18.03	4,053,100	-0.42(-2.28%)
Sep 17, 2020	17.80	18.69	17.68	18.45	1,522,483	+0.57(+3.19%)
Sep 16, 2020	18.00	18.26	17.80	17.88	1,274,178	+0.00(+0.00%)
Sep 15, 2020	17.78	18.17	17.65	17.88	954,497	+0.08(+0.45%)
Sep 14, 2020	17.73	17.84	17.48	17.80	1,830,593	+0.40(+2.30%)
Sep 11, 2020	17.18	17.90	17.05	17.40	1,617,500	+0.23(+1.34%)
Sep 10, 2020	16.49	17.48	16.45	17.17	1,463,653	+0.70(+4.25%)
Sep 09, 2020	16.40	16.52	16.14	16.47	1,107,128	+0.26(+1.60%)
Sep 08, 2020	16.18	16.54	15.94	16.21	732,407	-0.13(-0.80%)
Sep 04, 2020	16.32	16.49	15.68	16.34	898,100	-0.04(-0.24%)
Sep 03, 2020	16.59	16.70	16.15	16.38	735,153	-0.21(-1.27%)
Sep 02, 2020	16.34	16.64	16.22	16.59	1,005,936	+0.21(+1.28%)

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.