Alkermes plc (ALKS) NASDAQ

30.00

+0.96(+3.31%)

Updated at September 30 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 30, 202528.95303030.1728.952.3M
September 29, 202527.7429.0429.0429.1427.62.75M
September 26, 202528.227.8927.8928.5527.572.34M
September 25, 202527.7927.1327.1327.7926.991.09M
September 24, 202527.7427.8127.8128.2527.561.12M
September 23, 202527.4927.7527.7528.0327.471.74M
September 22, 202527.8727.6327.6328.1627.522M
September 19, 202528.3627.7927.7928.4527.73.31M
September 18, 202528.1828.5528.5528.64281.37M
September 17, 202527.5227.8727.8728.2827.382.25M
September 16, 202526.527.3927.3927.4526.52.14M
September 15, 202526.9126.5226.5226.9326.41.96M
September 12, 202527.4426.9726.9727.6826.932.48M
September 11, 202527.0527.7127.7127.7527.021.66M
September 10, 202527.9126.9326.932826.72.65M
September 09, 202528.5627.8527.8328.6527.633.65M
September 08, 202528.328.4528.4528.5625.175.51M
September 05, 202528.8929.9429.9430.2428.72.5M
September 04, 202529.8828.9228.9229.8928.771.97M
September 03, 202529.86303031.6929.663.09M
September 02, 202529.1129.429.429.7529.091.37M
August 29, 202528.9828.9728.9729.4528.91.43M
August 28, 202529.1328.9328.9329.2428.771.17M
August 27, 202528.9629.2529.2529.3928.841.24M
August 26, 202528.9528.9828.9829.2528.641.24M
August 25, 202529.73292929.7328.911.13M
August 22, 202529.2629.7529.7529.9629.141.39M
August 21, 202528.7829.0629.0629.2828.6848,300
August 20, 202528.9828.9728.9729.128.73810,323
August 19, 202528.1728.8528.8528.928.112.33M
August 18, 202528.9428.1228.1229.0528.11.64M
August 15, 202528.4929.0529.0529.1228.381.59M
August 14, 202528.2828.2628.2628.6128.171.01M
August 13, 202527.6428.6328.6328.7327.511.31M
August 12, 202526.727.4327.4327.526.61.02M
August 11, 202526.6726.5426.5426.9226.481.16M
August 08, 202526.6226.7126.7126.8726.481.37M
August 07, 202526.5526.626.626.7226.071.09M
August 06, 202526.4126.5526.5526.6526.11.12M
August 05, 202526.5926.626.626.8726.21.83M
August 04, 202526.5826.6426.6426.7926.151.28M
August 01, 202526.4226.5526.5526.6826.31.59M
July 31, 202527.4926.4926.4927.6326.352.24M
July 30, 202527.427.9327.9328.6726.565.15M
July 29, 202527.5272727.5225.723.3M
July 28, 202526.1426.1526.1526.5226.072.17M
July 25, 202526.5526.1326.1326.6326.051.69M
July 24, 20252726.5326.5327.0426.431.43M
July 23, 202527.2527.1927.1927.2926.681.94M
July 22, 202526.8127.0327.0327.1526.352.95M
July 21, 202528.9826.6626.6628.9826.056.03M
July 18, 202529.529.2229.2229.629.091.4M
July 17, 202529.129.3629.3629.7429.11.15M
July 16, 202528.8529.229.229.3428.851.66M
July 15, 202529.9428.8528.8530.0628.691.4M
July 14, 202530.229.6929.6930.4429.272.3M
July 11, 202530.1430.2830.2830.4629.971.48M
July 10, 202530.0530.4630.4630.929.891.38M
July 09, 202529.6629.9829.9830.0329.552.04M
July 08, 202529.1829.3829.3829.5829.051.59M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved