Skip to main content

Alkermes Plc (NQ: ALKS )

27.07 -0.18 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 19.95 19.95 19.95 1,054,582 -0.50(-2.44%)
Dec 30, 2020 20.67 20.97 20.19 20.45 1,054,582 -0.31(-1.49%)
Dec 29, 2020 21.97 22.00 20.63 20.76 1,394,895 -0.49(-2.31%)
Dec 28, 2020 21.80 22.00 21.19 21.25 929,154 -0.21(-0.98%)
Dec 24, 2020 21.24 21.57 21.16 21.46 908,100 +0.20(+0.94%)
Dec 23, 2020 21.62 21.62 21.13 21.26 1,139,144 -0.22(-1.02%)
Dec 22, 2020 21.95 22.19 21.48 21.48 1,060,613 -0.32(-1.47%)
Dec 21, 2020 21.87 22.09 21.46 21.80 1,307,475 -0.20(-0.91%)
Dec 18, 2020 21.66 22.00 21.52 22.00 2,216,600 +0.33(+1.52%)
Dec 17, 2020 21.28 21.70 21.12 21.67 623,839 +0.17(+0.79%)
Dec 16, 2020 22.22 22.22 21.40 21.50 1,251,686 -0.60(-2.71%)
Dec 15, 2020 21.99 22.18 21.82 22.10 1,334,299 +0.22(+1.01%)
Dec 14, 2020 21.44 22.22 21.31 21.88 1,370,835 +0.58(+2.72%)
Dec 11, 2020 21.17 21.88 20.97 21.30 2,706,500 +0.62(+3.00%)
Dec 10, 2020 20.15 21.20 20.08 20.68 4,364,521 +2.33(+12.70%)
Dec 09, 2020 18.95 18.95 18.04 18.35 829,751 -0.40(-2.13%)
Dec 08, 2020 18.71 18.78 18.37 18.75 1,130,389 +0.02(+0.11%)
Dec 07, 2020 19.00 19.19 18.67 18.73 625,453 -0.35(-1.83%)
Dec 04, 2020 19.16 19.20 18.84 19.08 346,900 +0.08(+0.42%)
Dec 03, 2020 18.86 19.23 18.65 19.00 1,142,716 +0.18(+0.96%)
Dec 02, 2020 18.37 18.86 18.33 18.82 763,279 +0.36(+1.95%)
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.