Advertisement
U.S. Markets close in 41 mins

Alkermes plc (ALKS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
26.90-1.36 (-4.80%)
As of 03:19PM EDT. Market open.
Advertisement
Time Period:
Sep 05, 2023 - Sep 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 05, 202428.2628.2626.8926.9026.90871,414
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
Jul 09, 202424.3024.4823.6324.0424.041,751,800
Jul 08, 202424.4124.7124.2424.3724.371,245,200
Jul 05, 202424.2624.4524.1424.2924.29789,500
Jul 03, 202424.3724.5424.1224.2324.23508,400
Jul 02, 202424.4024.4624.1124.1924.191,343,900
Jul 01, 202424.0624.6624.0624.3924.391,242,400
Jun 28, 202424.5124.5423.9224.1024.103,405,800
Jun 27, 202424.6824.7824.2424.2924.291,038,700
Jun 26, 202424.1624.6824.0724.5724.571,587,300
Jun 25, 202424.5424.6324.0024.1824.181,399,200
Jun 24, 202424.9425.3024.6024.6324.631,610,900
Jun 21, 202425.2225.4624.8524.9524.956,593,200
Jun 20, 202424.2825.1824.2825.0525.052,033,000
Jun 18, 202425.1625.4024.4024.4224.421,400,200
Jun 17, 202424.6025.0524.3225.0125.011,813,600
Jun 14, 202424.5424.8124.2724.5024.501,659,000
Jun 13, 202424.8125.0124.4124.8124.811,543,400
Jun 12, 202425.2725.4724.7424.8424.843,595,000
Jun 11, 202424.0125.0023.8324.7924.791,733,200
Jun 10, 202423.6024.2623.3724.1924.191,452,000
Jun 07, 202424.1624.2523.8423.9123.911,303,600
Jun 06, 202424.1824.3223.9624.1624.162,034,200
Jun 05, 202423.8024.2723.6324.1924.191,631,500
Jun 04, 202424.1424.4223.4423.6523.652,823,100
Jun 03, 202423.6624.1723.4424.0624.062,008,800
May 31, 202423.2523.6623.2023.4023.403,159,600
May 30, 202423.3123.6423.1823.2123.211,478,600
May 29, 202423.3623.6323.1423.2923.292,075,800
May 28, 202424.1924.3223.7323.7523.751,483,300
May 24, 202423.9824.2523.9624.0224.021,868,800
May 23, 202424.2924.2923.8624.0024.001,534,800
May 22, 202424.4124.8424.1324.2124.211,600,900
May 21, 202424.3224.5724.1124.3424.341,174,500
May 20, 202424.2224.5124.1224.3824.381,611,700
May 17, 202424.5424.5924.1124.1524.151,449,500
May 16, 202424.1824.5224.0424.4624.461,536,200
May 15, 202424.8225.1623.9824.1424.142,321,600
May 14, 202424.9625.2924.2424.4924.491,266,600
May 13, 202424.2824.7524.2824.7124.711,290,900
May 10, 202424.3524.4624.0424.0524.051,001,600
May 09, 202424.2724.4424.0824.2624.261,013,500
May 08, 202424.4524.4623.8824.1024.101,096,600
May 07, 202424.2224.7924.0724.5924.591,719,000
May 06, 202424.1824.4323.8024.1024.101,591,900
May 03, 202424.1424.4823.9224.0524.051,347,100
May 02, 202423.8723.9923.3923.8623.861,987,900
May 01, 202423.8524.2823.2624.0124.012,844,000
Apr 30, 202424.8324.9824.4024.5424.542,168,600
Apr 29, 202424.6825.2624.5824.8824.881,709,200
Apr 26, 202424.5524.8024.3024.6824.681,016,700
Apr 25, 202424.3924.6023.8924.4424.441,313,700
Apr 24, 202424.2624.8124.1624.6524.651,737,000
Apr 23, 202424.0924.6324.0624.2624.261,245,800
Apr 22, 202424.0824.1923.7624.0724.071,708,300
Apr 19, 202423.6523.8723.4823.8523.852,414,800
Apr 18, 202423.8624.1423.6223.7623.761,798,800
Apr 17, 202423.9424.5923.7424.0124.012,257,000
Apr 16, 202423.8424.1023.6523.7723.771,579,900
Apr 15, 202424.2424.6423.9224.0224.022,713,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...