Canada markets closed

Alkermes plc (ALKS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.86-0.15 (-0.62%)
At close: 04:00PM EDT
23.00 -0.86 (-3.60%)
After hours: 07:42PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202423.8723.9923.3923.8623.861,918,598
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
Apr 12, 202425.0525.1724.1624.4224.421,895,000
Apr 11, 202426.3126.3124.9124.9924.992,076,500
Apr 10, 202426.3226.4225.7526.1426.142,030,400
Apr 09, 202427.2927.5626.2326.7326.734,113,500
Apr 08, 202426.2426.3825.8325.9325.931,221,300
Apr 05, 202425.7626.4225.4426.1226.121,780,100
Apr 04, 202426.5926.7825.7725.8125.811,260,100
Apr 03, 202426.7626.8826.2126.3326.331,266,500
Apr 02, 202427.0427.1526.3926.7726.772,384,500
Apr 01, 202427.1327.3926.8827.2427.241,306,700
Mar 28, 202427.3327.3326.9127.0727.071,234,900
Mar 27, 202427.0227.2926.9927.2527.251,464,400
Mar 26, 202427.4527.5026.7626.7826.781,345,200
Mar 25, 202427.3727.5727.2227.3127.31907,600
Mar 22, 202427.0527.4926.7527.2927.291,898,100
Mar 21, 202427.9227.9926.9126.9726.972,037,900
Mar 20, 202427.5327.7627.3227.7127.711,930,100
Mar 19, 202427.7027.9327.4327.7027.701,653,500
Mar 18, 202428.5828.7927.4827.5327.532,263,300
Mar 15, 202428.7129.0528.3228.7528.7511,607,000
Mar 14, 202428.7628.8928.4328.8828.881,547,700
Mar 13, 202428.4128.8128.2628.7928.791,625,100
Mar 12, 202428.6828.9328.3428.4728.471,534,700
Mar 11, 202429.1929.3728.4928.6028.601,405,900
Mar 08, 202429.8630.0729.1729.2529.251,124,200
Mar 07, 202429.2629.5428.9829.4529.451,966,800
Mar 06, 202430.0030.0028.8028.9428.941,284,100
Mar 05, 202429.9129.9929.3429.7629.761,373,500
Mar 04, 202430.3430.4129.6929.9229.921,474,400
Mar 01, 202429.7730.3529.6430.2430.241,753,900
Feb 29, 202430.1330.3629.1429.6929.692,089,100
Feb 28, 202429.4630.0429.3529.8029.802,008,100
Feb 27, 202429.9730.0029.1829.7029.702,294,300
Feb 26, 202429.3630.1229.1230.0430.042,173,200
Feb 23, 202429.1929.6029.0029.5729.571,868,400
Feb 22, 202429.0229.2728.5928.9128.913,073,000
Feb 21, 202430.1930.6429.1329.1829.182,233,400
Feb 20, 202431.1431.4330.3330.3930.392,461,800
Feb 16, 202432.6032.8831.8332.1832.183,746,900
Feb 15, 202428.7532.7128.2232.5632.565,469,800
Feb 14, 202427.5028.0327.2627.9927.992,293,900
Feb 13, 202428.0428.2627.0727.2327.232,292,500
Feb 12, 202427.3628.7427.2528.5228.522,357,400
Feb 09, 202426.9227.3726.6727.3227.321,879,500
Feb 08, 202426.6826.8026.4126.7726.771,071,600
Feb 07, 202427.0427.0426.6426.7026.701,308,600
Feb 06, 202426.2127.1026.1827.0427.041,175,900
Feb 05, 202426.4726.5926.2126.4026.40822,100
Feb 02, 202426.7226.9626.4726.7426.741,012,800
Feb 01, 202426.9427.1526.5026.9426.941,716,300
Jan 31, 202427.3627.7027.0427.0527.051,453,500
Jan 30, 202428.2628.3427.3927.4127.411,382,900
Jan 29, 202427.8628.3227.6528.3128.311,292,500
Jan 26, 202428.3128.3127.7327.7427.74950,100
Jan 25, 202428.4428.4927.8928.0228.021,246,700
Jan 24, 202428.5428.8228.1128.1228.121,005,200
Jan 23, 202428.5328.8128.2728.5428.541,159,600
Jan 22, 202428.1028.5427.7828.4628.461,124,200
Jan 19, 202427.7427.9627.5027.9027.902,834,000
Jan 18, 202427.7127.7827.2827.7627.761,345,200
Jan 17, 202427.5427.9127.3927.6927.691,230,200
Jan 16, 202427.8727.9027.2227.7627.761,217,400
Jan 12, 202428.1128.2927.9128.2028.201,457,000
Jan 11, 202427.8928.1927.7527.9427.941,570,200
Jan 10, 202428.9429.0628.0428.1528.151,355,200
Jan 09, 202429.2529.3428.8828.9828.981,244,300
Jan 08, 202428.4329.6128.2729.6029.602,586,800
Jan 05, 202428.4128.7428.1428.5628.561,373,400
Jan 04, 202428.9929.0028.5328.6328.631,206,600
Jan 03, 202428.9829.2328.6528.6728.671,717,600
Jan 02, 202427.5428.9827.5328.6228.622,200,000
Dec 29, 202327.9527.9527.5527.7427.741,244,100
Dec 28, 202328.0128.3327.8327.8827.881,170,800
Dec 27, 202328.0028.0827.7428.0628.06847,600
Dec 26, 202328.0828.1227.6827.8727.87994,000
Dec 22, 202327.8128.1227.6927.9227.921,191,200
Dec 21, 202327.3027.6127.2027.5527.551,237,600
Dec 20, 202327.6527.7027.1527.1827.182,816,700
Dec 19, 202327.1627.8326.8227.7427.744,889,600
Dec 18, 202326.8027.3226.5427.0427.043,128,900
Dec 15, 202327.0727.7726.7927.4227.4231,613,300
Dec 14, 202327.6027.9326.9226.9526.952,758,000
Dec 13, 202326.5027.4826.5027.4227.422,749,000
Dec 12, 202326.1026.7425.7326.5626.562,325,300
Dec 11, 202326.2226.2225.6226.1026.102,268,100
Dec 08, 202326.0926.3625.7525.8625.862,265,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...