Dow Up0.51% Nasdaq Up0.24%

Alkermes plc (ALKS)

-NasdaqGS
56.40 Up 1.15(2.09%) Nov 21, 4:00PM EST
|After Hours : 56.40 0.00 (0.00%) Nov 21, 5:00PM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 28, 199114.7515.7514.5015.00188,8007.50
Aug 27, 199114.7516.0014.5015.00318,0007.50
Aug 26, 199113.2515.0012.5014.50303,4007.25
Aug 23, 199111.5013.2511.2513.25369,8006.62
Aug 22, 199110.0011.5010.0011.00323,6005.50
Aug 21, 19919.0010.008.7510.00285,4005.00
Aug 20, 19919.009.008.508.5058,2004.25
Aug 19, 19919.009.258.759.2541,8004.62
Aug 16, 19919.629.629.629.622,0004.81
Aug 15, 19919.759.759.259.62286,0004.81
Aug 14, 19919.389.389.389.382,0004.69
Aug 13, 19919.509.759.509.754,4004.88
Aug 12, 19919.259.259.259.2516,0004.62
Aug 9, 19919.509.509.259.2529,2004.62
Aug 8, 19919.759.759.759.758004.88
Aug 7, 19919.759.759.759.751,0004.88
Aug 6, 19919.509.759.259.25402,8004.62
Aug 5, 19919.759.759.509.5024,0004.75
Aug 2, 19919.259.259.259.2530,2004.62
Aug 1, 19919.259.759.129.75219,0004.88
Jul 31, 19919.7510.009.129.25493,0004.62
Jul 30, 199110.2510.259.759.7513,0004.88
Jul 29, 199110.5010.509.889.8843,4004.94
Jul 26, 199110.2510.5010.2510.387,0005.19
Jul 25, 199110.0010.2510.0010.2511,0005.12
Jul 24, 19919.7510.009.7510.00117,0005.00
Jul 23, 199110.5010.509.7510.0087,8005.00
Jul 22, 199111.0011.0010.3810.75395,2005.38
Jul 19, 199111.2511.2510.5010.75224,8005.38
Jul 18, 199110.7511.2510.7511.00266,2005.50
Jul 17, 199111.2511.2510.7510.75104,8005.38
Jul 16, 199110.2511.2510.2511.001,869,2005.50
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.