Indicators

Alkermes Plc (NQ: ALKS )

24.56 -0.32 (-1.29%)

Streaming Delayed Price Updated: 3:06 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	17.94	17.97	17.19	17.30	1,131,385	-0.58(-3.24%)
Apr 27, 2012	17.63	18.01	17.57	17.88	760,908	+0.23(+1.30%)
Apr 26, 2012	17.91	17.93	17.46	17.65	606,057	-0.25(-1.40%)
Apr 25, 2012	17.80	17.98	17.55	17.90	771,402	+0.32(+1.82%)
Apr 24, 2012	17.34	17.79	17.16	17.58	872,738	+0.24(+1.38%)
Apr 23, 2012	17.47	17.49	17.07	17.34	658,035	-0.22(-1.25%)
Apr 20, 2012	17.53	17.71	17.20	17.56	753,590	+0.33(+1.92%)
Apr 19, 2012	17.39	17.70	17.15	17.23	902,241	-0.08(-0.46%)
Apr 18, 2012	17.57	17.73	17.26	17.31	840,895	-0.37(-2.09%)
Apr 17, 2012	17.49	18.09	17.48	17.68	874,242	+0.21(+1.20%)
Apr 16, 2012	17.70	17.70	17.20	17.47	613,023	-0.09(-0.51%)
Apr 13, 2012	17.90	18.07	17.50	17.56	632,799	-0.43(-2.39%)
Apr 12, 2012	17.79	18.11	17.66	17.99	1,023,661	+0.26(+1.47%)
Apr 11, 2012	18.07	18.07	17.61	17.73	757,784	+0.12(+0.68%)
Apr 10, 2012	18.11	18.19	17.59	17.61	981,216	-0.56(-3.08%)
Apr 09, 2012	18.29	18.45	18.07	18.17	1,018,001	-0.47(-2.52%)
Apr 05, 2012	18.32	18.84	18.32	18.64	1,878,250	+0.17(+0.92%)
Apr 04, 2012	18.19	18.53	18.19	18.47	1,046,605	+0.06(+0.33%)
Apr 03, 2012	18.52	18.64	18.22	18.41	914,653	-0.21(-1.13%)

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.