Alkermes Plc (NQ: ALKS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	44.00	44.31	43.69	43.77	523,678	-0.19(-0.43%)
Aug 30, 2016	44.53	44.98	43.77	43.96	779,633	-0.51(-1.15%)
Aug 29, 2016	44.65	44.91	43.75	44.47	408,692	-0.03(-0.07%)
Aug 26, 2016	44.21	45.02	43.72	44.50	589,058	+0.33(+0.75%)
Aug 25, 2016	44.56	44.99	43.62	44.17	1,142,742	-0.28(-0.63%)
Aug 24, 2016	46.48	47.60	44.41	44.45	1,065,152	-2.05(-4.41%)
Aug 23, 2016	45.66	46.88	45.53	46.50	926,555	+1.15(+2.54%)
Aug 22, 2016	44.73	45.36	44.20	45.35	686,309	+0.96(+2.16%)
Aug 19, 2016	45.01	45.01	43.86	44.39	662,850	-0.86(-1.90%)
Aug 18, 2016	45.27	45.90	44.44	45.25	964,366	+0.06(+0.13%)
Aug 17, 2016	46.75	47.12	45.06	45.19	659,969	-1.58(-3.37%)
Aug 16, 2016	47.89	48.02	46.67	46.77	519,450	-1.27(-2.63%)
Aug 15, 2016	46.84	48.30	46.84	48.03	613,836	+1.36(+2.91%)
Aug 12, 2016	46.83	46.83	46.17	46.67	362,023	-0.14(-0.30%)
Aug 11, 2016	46.21	47.18	45.73	46.81	604,320	+0.69(+1.50%)
Aug 10, 2016	47.38	47.38	45.77	46.12	672,475	-1.24(-2.62%)
Aug 09, 2016	47.33	47.89	47.01	47.36	424,155	+0.16(+0.34%)
Aug 08, 2016	48.49	48.69	47.12	47.20	640,889	-1.39(-2.86%)
Aug 05, 2016	48.77	49.13	48.19	48.59	522,795	-0.32(-0.65%)
Aug 04, 2016	49.70	49.99	48.84	48.91	408,379	-0.64(-1.29%)
Aug 03, 2016	48.54	49.74	48.01	49.55	638,422	+0.90(+1.85%)
Aug 02, 2016	49.23	49.95	47.81	48.65	938,944	-0.91(-1.84%)
Aug 01, 2016	49.92	50.78	49.17	49.56	889,052	-0.34(-0.68%)
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%)

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.