Advertisement
U.S. markets close in 5 hours 9 minutes

Alkermes plc (ALKS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
29.30+0.05 (+0.16%)
As of 10:51AM EST. Market open.
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202429.1529.3928.6329.3029.30124,230
Nov 26, 202429.4329.6928.6929.2529.251,462,700
Nov 25, 202428.9429.7528.5129.3629.362,028,200
Nov 22, 202427.8629.1327.5828.7828.782,150,800
Nov 21, 202428.1328.1827.4927.7027.701,873,600
Nov 20, 202427.4228.2927.3727.9127.911,696,000
Nov 19, 202427.2027.7427.1127.4827.481,370,400
Nov 18, 202428.1828.4727.4227.5527.551,520,900
Nov 15, 202428.4128.4127.6328.1928.192,053,800
Nov 14, 202429.1129.3028.2928.3528.351,144,000
Nov 13, 202429.2329.5028.9329.2429.241,523,300
Nov 12, 202430.2330.3029.1329.2329.231,545,700
Nov 11, 202429.1230.2928.8930.0830.081,875,300
Nov 08, 202428.7428.9928.1028.8628.861,837,200
Nov 07, 202429.1029.2928.6028.9728.971,754,400
Nov 06, 202429.2129.6928.6729.2929.292,272,400
Nov 05, 202427.8728.4627.2928.3728.372,472,300
Nov 04, 202426.2326.8226.1526.5926.591,100,200
Nov 01, 202425.8626.5125.8026.4726.471,057,100
Oct 31, 202426.1226.5025.6725.7025.701,216,300
Oct 30, 202426.1926.7526.1926.3126.311,149,300
Oct 29, 202426.4426.7626.2926.4426.441,530,500
Oct 28, 202426.0926.8325.9026.5326.531,956,000
Oct 25, 202426.7626.9125.9526.0926.093,206,900
Oct 24, 202427.0128.3726.0126.8526.857,003,100
Oct 23, 202427.8228.1627.8027.8527.851,496,700
Oct 22, 202427.5228.4227.3028.1028.101,202,400
Oct 21, 202428.1628.3227.4327.7127.711,297,600
Oct 18, 202428.4928.6128.1128.2728.271,262,700
Oct 17, 202428.0828.4528.0328.3328.331,476,600
Oct 16, 202428.0928.2627.9928.0928.09818,300
Oct 15, 202428.8929.0627.9228.0028.001,479,900
Oct 14, 202428.6329.4628.6129.0529.052,029,700
Oct 11, 202427.3528.9327.2928.9128.911,794,300
Oct 10, 202426.4227.3926.0327.3727.371,975,300
Oct 09, 202427.0227.1626.0826.5926.591,844,200
Oct 08, 202427.7127.9227.1127.1127.111,458,400
Oct 07, 202429.0129.1427.6327.7927.792,019,400
Oct 04, 202428.6729.0628.4928.9728.971,124,300
Oct 03, 202428.8129.1428.0428.3728.371,573,200
Oct 02, 202428.5529.0428.3629.0029.001,496,400
Oct 01, 202428.1628.8428.1128.8328.831,596,400
Sep 30, 202427.4328.0727.3327.9927.991,108,200
Sep 27, 202427.2727.9327.1227.5327.531,117,300
Sep 26, 202426.6227.1925.9427.1727.172,138,100
Sep 25, 202427.7027.9526.4126.4326.432,082,800
Sep 24, 202428.2428.2727.3527.3727.371,846,700
Sep 23, 202428.8328.9627.7228.1028.101,530,300
Sep 20, 202428.4229.0228.2928.5528.556,613,600
Sep 19, 202428.2628.4727.9928.3528.351,127,300
Sep 18, 202427.7628.4127.5927.8327.831,401,900
Sep 17, 202428.0428.4727.5127.7427.741,847,500
Sep 16, 202427.7827.8827.4027.8327.831,087,100
Sep 13, 202426.8327.6926.7627.6627.661,075,800
Sep 12, 202426.6026.8126.0126.5626.561,545,000
Sep 11, 202426.7926.8326.3726.5726.571,496,000
Sep 10, 202426.8227.0325.6526.9926.991,968,000
Sep 09, 202426.7027.0126.2626.8226.821,519,200
Sep 06, 202426.8727.3626.7326.8626.862,141,000
Sep 05, 202428.2628.2626.7526.8626.861,658,100
Sep 04, 202428.1528.4528.0328.2628.26950,000
Sep 03, 202427.8528.5427.8528.1228.121,373,700
Aug 30, 202428.5328.6628.3228.4528.451,069,400
Aug 29, 202428.2728.6228.0828.3528.351,482,800
Aug 28, 202428.0528.3728.0428.0728.07950,700
Aug 27, 202428.5428.6928.1128.1928.19825,300
Aug 26, 202428.1228.6727.7928.5128.51890,300
Aug 23, 202427.9728.3127.7327.9527.951,300,300
Aug 22, 202428.2728.2727.9427.9927.991,120,300
Aug 21, 202428.3128.6328.1528.2628.261,692,900
Aug 20, 202428.1528.2827.9728.1628.16855,800
Aug 19, 202427.2728.2327.2728.2328.231,459,300
Aug 16, 202426.9527.4326.8527.2527.251,508,700
Aug 15, 202426.8227.0626.4226.9826.981,599,400
Aug 14, 202426.4026.6226.1326.3126.311,043,400
Aug 13, 202426.0126.4725.9026.4326.431,341,900
Aug 12, 202426.1726.3125.7825.9425.941,294,000
Aug 09, 202426.5626.5825.9926.0726.071,479,500
Aug 08, 202426.6027.0726.4526.7526.751,699,100
Aug 07, 202427.7527.8526.3126.4426.442,020,800
Aug 06, 202427.8828.0427.4827.5027.501,239,600
Aug 05, 202427.3228.2326.3427.8527.853,708,200
Aug 02, 202426.3627.7526.2027.7227.722,292,300
Aug 01, 202427.1527.5326.7326.8626.862,268,000
Jul 31, 202427.6027.9427.1927.3227.321,904,000
Jul 30, 202427.8527.9627.2627.6327.631,502,300
Jul 29, 202427.6328.2427.6327.9227.921,474,900
Jul 26, 202428.2228.9527.6627.8827.882,101,800
Jul 25, 202426.6828.1826.6828.0428.042,940,500
Jul 24, 202426.9027.4425.6326.5126.515,462,800
Jul 23, 202424.7125.4124.6225.0025.002,599,400
Jul 22, 202424.8225.1124.4824.8024.802,640,100
Jul 19, 202424.6624.9724.6224.8324.831,552,200
Jul 18, 202424.5925.4924.5924.6524.652,195,900
Jul 17, 202424.4224.9324.4024.6124.611,372,900
Jul 16, 202423.6724.6323.6224.6024.603,038,700
Jul 15, 202423.6023.7423.1223.3723.371,740,900
Jul 12, 202423.6624.0023.2823.5723.571,451,300
Jul 11, 202423.5023.8722.9723.3123.311,859,700
Jul 10, 202424.0524.0622.9023.0123.012,855,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...