Alkermes plc (ALKS) NASDAQ

34.84

-0.21(-0.60%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	34.58	34.84	34.84	35.32	34.31	2.49M
April 01, 2026	35.81	35.05	35.05	36.48	34.21	4.77M
March 31, 2026	32.96	35.36	35.36	36.22	32.54	12.03M
March 30, 2026	29.39	30.15	30.15	30.39	29.15	2.5M
March 27, 2026	29.9	29.39	29.39	30.05	29.2	2.06M
March 26, 2026	29.16	29.92	29.92	30.17	29.07	3.42M
March 25, 2026	28.7	29.37	29.37	29.69	28.66	1.38M
March 24, 2026	27.39	28.4	28.4	28.53	27.31	3M
March 23, 2026	28.48	27.71	27.71	28.74	27.66	2.32M
March 20, 2026	28.42	28.15	28.15	28.89	27.94	4.01M
March 19, 2026	27	28.4	28.4	28.49	27	2.97M
March 18, 2026	27.41	27.2	27.2	27.52	27	1.63M
March 17, 2026	28.2	27.65	27.65	28.51	27.65	1.31M
March 16, 2026	27.96	28	28	28.13	27.54	1.64M
March 13, 2026	27.88	27.76	27.76	28.34	27.41	2.9M
March 12, 2026	27.43	27.64	27.64	28.02	27.03	2.57M
March 11, 2026	27.58	27.77	27.77	27.79	27.2	1.64M
March 10, 2026	28.46	27.74	27.74	28.56	27.67	2.19M
March 09, 2026	28.51	28.45	28.45	28.89	27.96	2.03M
March 06, 2026	27.91	28.63	28.63	28.75	27.42	1.92M
March 05, 2026	29	28.35	28.35	29.18	28.17	2.23M
March 04, 2026	29.28	29.28	29.28	29.52	28.89	1.49M
March 03, 2026	29.89	29.2	29.2	30.34	28.91	2.67M
March 02, 2026	29.29	30.25	30.25	30.35	29.11	2.05M
February 27, 2026	30.35	30.1	30.1	30.49	29.91	2.49M
February 26, 2026	31.06	30.73	30.73	31.44	29.81	2.87M
February 25, 2026	32.5	31.04	31.04	32.78	30.54	3.9M
February 24, 2026	32.91	33.39	33.39	33.88	32.55	2.16M
February 23, 2026	31.64	32.19	32.19	32.35	31.48	1.94M
February 20, 2026	31.8	31.91	0	31.99	31.4	1.82M
February 19, 2026	31.84	32	0	32.33	31.77	1.65M
February 18, 2026	32.87	32.02	0	33.03	31.87	1.57M
February 17, 2026	32.81	32.9	0	33.74	32.6	1.58M
February 13, 2026	33.52	33.16	0	34.27	33.09	989,100
February 12, 2026	33.33	33.29	0	34.22	33.04	1.84M
February 11, 2026	34.89	34.91	0	35.15	33.91	1.35M
February 10, 2026	34.93	34.72	0	35.34	34.66	1.52M
February 09, 2026	34.62	34.84	0	34.89	34.36	1.42M
February 06, 2026	34.38	34.91	0	35.02	34.11	1.94M
February 05, 2026	34.1	33.55	0	34.73	33.35	1.57M
February 04, 2026	34.56	34.13	0	34.93	34.03	1.47M
February 03, 2026	34.64	34.47	0	35.12	34.26	1.49M
February 02, 2026	33.54	34.96	0	35.3	33.43	1.83M
January 30, 2026	34.58	33.89	0	34.96	33.75	2.39M
January 29, 2026	34.12	34.88	0	35.29	34	2.82M
January 28, 2026	33.92	33.9	0	34.4	33.55	1.73M
January 27, 2026	33.11	33.52	0	33.58	32.49	1.56M
January 26, 2026	33.38	33.11	0	33.99	32.78	2.46M
January 23, 2026	33.95	33.61	0	34.27	33.17	3.01M
January 22, 2026	33.85	33.95	0	34.67	33.51	2.76M
January 21, 2026	31.79	33.85	0	33.96	31.78	3.27M
January 20, 2026	31.42	31.75	0	32.1	31.09	2.17M
January 16, 2026	31.38	31.63	0	31.87	31.15	2.42M
January 15, 2026	30.51	31.22	0	31.96	30.46	2.9M
January 14, 2026	29.26	30.62	0	30.77	29.16	1.86M
January 13, 2026	29.53	29.15	0	29.75	28.93	2.08M
January 12, 2026	29.58	29.62	0	29.92	29	1.68M
January 09, 2026	29.73	29.66	0	30.47	29.58	2.82M
January 08, 2026	29.06	29.6	0	30.08	29.06	2.31M
January 07, 2026	29	29.36	0	29.78	28.95	2.3M