UK markets closed

Alkermes plc (ALKS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.07-0.18 (-0.66%)
At close: 04:00PM EDT
27.11 +0.04 (+0.15%)
After hours: 04:45PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202427.3327.3326.9127.0727.071,234,900
27 Mar 202427.0227.2926.9927.2527.251,464,400
26 Mar 202427.4527.5026.7626.7826.781,345,200
25 Mar 202427.3727.5727.2227.3127.31907,600
22 Mar 202427.0527.4926.7527.2927.291,898,100
21 Mar 202427.9227.9926.9126.9726.972,037,900
20 Mar 202427.5327.7627.3227.7127.711,930,100
19 Mar 202427.7027.9327.4327.7027.701,653,500
18 Mar 202428.5828.7927.4827.5327.532,263,300
15 Mar 202428.7129.0528.3228.7528.7511,607,000
14 Mar 202428.7628.8928.4328.8828.881,547,700
13 Mar 202428.4128.8128.2628.7928.791,625,100
12 Mar 202428.6828.9328.3428.4728.471,534,700
11 Mar 202429.1929.3728.4928.6028.601,405,900
08 Mar 202429.8630.0729.1729.2529.251,124,200
07 Mar 202429.2629.5428.9829.4529.451,966,800
06 Mar 202430.0030.0028.8028.9428.941,284,100
05 Mar 202429.9129.9929.3429.7629.761,373,500
04 Mar 202430.3430.4129.6929.9229.921,474,400
01 Mar 202429.7730.3529.6430.2430.241,753,900
29 Feb 202430.1330.3629.1429.6929.692,089,100
28 Feb 202429.4630.0429.3529.8029.802,008,100
27 Feb 202429.9730.0029.1829.7029.702,294,300
26 Feb 202429.3630.1229.1230.0430.042,173,200
23 Feb 202429.1929.6029.0029.5729.571,868,400
22 Feb 202429.0229.2728.5928.9128.913,073,000
21 Feb 202430.1930.6429.1329.1829.182,233,400
20 Feb 202431.1431.4330.3330.3930.392,461,800
16 Feb 202432.6032.8831.8332.1832.183,746,900
15 Feb 202428.7532.7128.2232.5632.565,469,800
14 Feb 202427.5028.0327.2627.9927.992,293,900
13 Feb 202428.0428.2627.0727.2327.232,292,500
12 Feb 202427.3628.7427.2528.5228.522,357,400
09 Feb 202426.9227.3726.6727.3227.321,879,500
08 Feb 202426.6826.8026.4126.7726.771,071,600
07 Feb 202427.0427.0426.6426.7026.701,308,600
06 Feb 202426.2127.1026.1827.0427.041,175,900
05 Feb 202426.4726.5926.2126.4026.40822,100
02 Feb 202426.7226.9626.4726.7426.741,012,800
01 Feb 202426.9427.1526.5026.9426.941,716,300
31 Jan 202427.3627.7027.0427.0527.051,453,500
30 Jan 202428.2628.3427.3927.4127.411,382,900
29 Jan 202427.8628.3227.6528.3128.311,292,500
26 Jan 202428.3128.3127.7327.7427.74950,100
25 Jan 202428.4428.4927.8928.0228.021,246,700
24 Jan 202428.5428.8228.1128.1228.121,005,200
23 Jan 202428.5328.8128.2728.5428.541,159,600
22 Jan 202428.1028.5427.7828.4628.461,124,200
19 Jan 202427.7427.9627.5027.9027.902,834,000
18 Jan 202427.7127.7827.2827.7627.761,345,200
17 Jan 202427.5427.9127.3927.6927.691,230,200
16 Jan 202427.8727.9027.2227.7627.761,217,400
12 Jan 202428.1128.2927.9128.2028.201,457,000
11 Jan 202427.8928.1927.7527.9427.941,570,200
10 Jan 202428.9429.0628.0428.1528.151,355,200
09 Jan 202429.2529.3428.8828.9828.981,244,300
08 Jan 202428.4329.6128.2729.6029.602,586,800
05 Jan 202428.4128.7428.1428.5628.561,373,400
04 Jan 202428.9929.0028.5328.6328.631,206,600
03 Jan 202428.9829.2328.6528.6728.671,717,600
02 Jan 202427.5428.9827.5328.6228.622,200,000
29 Dec 202327.9527.9527.5527.7427.741,244,100
28 Dec 202328.0128.3327.8327.8827.881,170,800
27 Dec 202328.0028.0827.7428.0628.06847,600
26 Dec 202328.0828.1227.6827.8727.87994,000
22 Dec 202327.8128.1227.6927.9227.921,191,200
21 Dec 202327.3027.6127.2027.5527.551,237,600
20 Dec 202327.6527.7027.1527.1827.182,816,700
19 Dec 202327.1627.8326.8227.7427.744,889,600
18 Dec 202326.8027.3226.5427.0427.043,128,900
15 Dec 202327.0727.7726.7927.4227.4231,613,300
14 Dec 202327.6027.9326.9226.9526.952,758,000
13 Dec 202326.5027.4826.5027.4227.422,749,000
12 Dec 202326.1026.7425.7326.5626.562,325,300
11 Dec 202326.2226.2225.6226.1026.102,268,100
08 Dec 202326.0926.3625.7525.8625.862,265,800
07 Dec 202326.4226.5326.0726.1626.162,465,900
06 Dec 202326.9726.9826.3226.4126.412,457,900
05 Dec 202326.1326.9526.1026.8826.883,067,200
04 Dec 202325.9426.4225.0726.3326.336,165,900
01 Dec 202324.1924.4324.0024.2924.294,351,200
30 Nov 202324.1324.2623.9024.1424.142,452,600
29 Nov 202323.7324.2423.6023.7923.792,250,200
28 Nov 202324.2824.2822.2223.5523.552,885,700
27 Nov 202324.4224.4223.8924.2224.221,543,700
24 Nov 202324.4824.7424.3624.3924.39468,800
22 Nov 202323.8524.4323.8524.3824.38874,400
21 Nov 202324.1724.3323.7523.7623.761,310,600
20 Nov 202324.1024.4023.7324.1824.182,548,200
17 Nov 202323.6124.3823.5024.2424.242,341,800
16 Nov 202322.0723.5522.0623.3723.373,036,200
15 Nov 202324.2324.5623.6723.7123.712,138,700
14 Nov 202324.2224.4923.9824.1924.191,803,900
13 Nov 202323.7724.1323.4023.9823.981,815,800
10 Nov 202324.6624.8423.7923.8023.801,392,000
09 Nov 202324.8624.9824.4124.5124.511,765,800
08 Nov 202325.2525.4224.6424.7824.781,498,700
07 Nov 202325.0625.5224.9325.2525.251,295,100
06 Nov 202324.8225.4524.8224.9924.992,285,400
03 Nov 202324.8424.9524.4424.7924.791,625,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...