NasdaqGS - Delayed Quote • USD
Alkermes plc (ALKS)
At close: April 22 at 4:00 PM EDT
Pre-Market: 5:12 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 24.08 | 24.19 | 23.76 | 24.07 | 24.07 | 1,708,300 |
Apr 19, 2024 | 23.65 | 23.87 | 23.48 | 23.85 | 23.85 | 2,414,800 |
Apr 18, 2024 | 23.86 | 24.14 | 23.62 | 23.76 | 23.76 | 1,798,800 |
Apr 17, 2024 | 23.94 | 24.59 | 23.74 | 24.01 | 24.01 | 2,257,000 |
Apr 16, 2024 | 23.84 | 24.10 | 23.65 | 23.77 | 23.77 | 1,579,900 |
Apr 15, 2024 | 24.24 | 24.64 | 23.92 | 24.02 | 24.02 | 2,713,300 |
Apr 12, 2024 | 25.05 | 25.17 | 24.16 | 24.42 | 24.42 | 1,895,000 |
Apr 11, 2024 | 26.31 | 26.31 | 24.91 | 24.99 | 24.99 | 2,076,500 |
Apr 10, 2024 | 26.32 | 26.42 | 25.75 | 26.14 | 26.14 | 2,030,400 |
Apr 9, 2024 | 27.29 | 27.56 | 26.23 | 26.73 | 26.73 | 4,113,500 |
Apr 8, 2024 | 26.24 | 26.38 | 25.83 | 25.93 | 25.93 | 1,221,300 |
Apr 5, 2024 | 25.76 | 26.42 | 25.44 | 26.12 | 26.12 | 1,780,100 |
Apr 4, 2024 | 26.59 | 26.78 | 25.77 | 25.81 | 25.81 | 1,260,100 |
Apr 3, 2024 | 26.76 | 26.88 | 26.21 | 26.33 | 26.33 | 1,266,500 |
Apr 2, 2024 | 27.04 | 27.15 | 26.39 | 26.77 | 26.77 | 2,384,500 |
Apr 1, 2024 | 27.13 | 27.39 | 26.88 | 27.24 | 27.24 | 1,306,700 |
Mar 28, 2024 | 27.33 | 27.33 | 26.91 | 27.07 | 27.07 | 1,234,900 |
Mar 27, 2024 | 27.02 | 27.29 | 26.99 | 27.25 | 27.25 | 1,464,400 |
Mar 26, 2024 | 27.45 | 27.50 | 26.76 | 26.78 | 26.78 | 1,345,200 |
Mar 25, 2024 | 27.37 | 27.57 | 27.22 | 27.31 | 27.31 | 907,600 |
Mar 22, 2024 | 27.05 | 27.49 | 26.75 | 27.29 | 27.29 | 1,898,100 |
Mar 21, 2024 | 27.92 | 27.99 | 26.91 | 26.97 | 26.97 | 2,037,900 |
Mar 20, 2024 | 27.53 | 27.76 | 27.32 | 27.71 | 27.71 | 1,930,100 |
Mar 19, 2024 | 27.70 | 27.93 | 27.43 | 27.70 | 27.70 | 1,653,500 |
Mar 18, 2024 | 28.58 | 28.79 | 27.48 | 27.53 | 27.53 | 2,263,300 |
Mar 15, 2024 | 28.71 | 29.05 | 28.32 | 28.75 | 28.75 | 11,607,000 |
Mar 14, 2024 | 28.76 | 28.89 | 28.43 | 28.88 | 28.88 | 1,547,700 |
Mar 13, 2024 | 28.41 | 28.81 | 28.26 | 28.79 | 28.79 | 1,625,100 |
Mar 12, 2024 | 28.68 | 28.93 | 28.34 | 28.47 | 28.47 | 1,534,700 |
Mar 11, 2024 | 29.19 | 29.37 | 28.49 | 28.60 | 28.60 | 1,405,900 |
Mar 8, 2024 | 29.86 | 30.07 | 29.17 | 29.25 | 29.25 | 1,124,200 |
Mar 7, 2024 | 29.26 | 29.54 | 28.98 | 29.45 | 29.45 | 1,966,800 |
Mar 6, 2024 | 30.00 | 30.00 | 28.80 | 28.94 | 28.94 | 1,284,100 |
Mar 5, 2024 | 29.91 | 29.99 | 29.34 | 29.76 | 29.76 | 1,373,500 |
Mar 4, 2024 | 30.34 | 30.41 | 29.69 | 29.92 | 29.92 | 1,474,400 |
Mar 1, 2024 | 29.77 | 30.35 | 29.64 | 30.24 | 30.24 | 1,753,900 |
Feb 29, 2024 | 30.13 | 30.36 | 29.14 | 29.69 | 29.69 | 2,089,100 |
Feb 28, 2024 | 29.46 | 30.04 | 29.35 | 29.80 | 29.80 | 2,008,100 |
Feb 27, 2024 | 29.97 | 30.00 | 29.18 | 29.70 | 29.70 | 2,294,300 |
Feb 26, 2024 | 29.36 | 30.12 | 29.12 | 30.04 | 30.04 | 2,173,200 |
Feb 23, 2024 | 29.19 | 29.60 | 29.00 | 29.57 | 29.57 | 1,868,400 |
Feb 22, 2024 | 29.02 | 29.27 | 28.59 | 28.91 | 28.91 | 3,073,000 |
Feb 21, 2024 | 30.19 | 30.64 | 29.13 | 29.18 | 29.18 | 2,233,400 |
Feb 20, 2024 | 31.14 | 31.43 | 30.33 | 30.39 | 30.39 | 2,461,800 |
Feb 16, 2024 | 32.60 | 32.88 | 31.83 | 32.18 | 32.18 | 3,746,900 |
Feb 15, 2024 | 28.75 | 32.71 | 28.22 | 32.56 | 32.56 | 5,469,800 |
Feb 14, 2024 | 27.50 | 28.03 | 27.26 | 27.99 | 27.99 | 2,293,900 |
Feb 13, 2024 | 28.04 | 28.26 | 27.07 | 27.23 | 27.23 | 2,292,500 |
Feb 12, 2024 | 27.36 | 28.74 | 27.25 | 28.52 | 28.52 | 2,357,400 |
Feb 9, 2024 | 26.92 | 27.37 | 26.67 | 27.32 | 27.32 | 1,879,500 |
Feb 8, 2024 | 26.68 | 26.80 | 26.41 | 26.77 | 26.77 | 1,071,600 |
Feb 7, 2024 | 27.04 | 27.04 | 26.64 | 26.70 | 26.70 | 1,308,600 |
Feb 6, 2024 | 26.21 | 27.10 | 26.18 | 27.04 | 27.04 | 1,175,900 |
Feb 5, 2024 | 26.47 | 26.59 | 26.21 | 26.40 | 26.40 | 822,100 |
Feb 2, 2024 | 26.72 | 26.96 | 26.47 | 26.74 | 26.74 | 1,012,800 |
Feb 1, 2024 | 26.94 | 27.15 | 26.50 | 26.94 | 26.94 | 1,716,300 |
Jan 31, 2024 | 27.36 | 27.70 | 27.04 | 27.05 | 27.05 | 1,453,500 |
Jan 30, 2024 | 28.26 | 28.34 | 27.39 | 27.41 | 27.41 | 1,382,900 |
Jan 29, 2024 | 27.86 | 28.32 | 27.65 | 28.31 | 28.31 | 1,292,500 |
Jan 26, 2024 | 28.31 | 28.31 | 27.73 | 27.74 | 27.74 | 950,100 |
Jan 25, 2024 | 28.44 | 28.49 | 27.89 | 28.02 | 28.02 | 1,246,700 |
Jan 24, 2024 | 28.54 | 28.82 | 28.11 | 28.12 | 28.12 | 1,005,200 |
Jan 23, 2024 | 28.53 | 28.81 | 28.27 | 28.54 | 28.54 | 1,159,600 |
Jan 22, 2024 | 28.10 | 28.54 | 27.78 | 28.46 | 28.46 | 1,124,200 |
Jan 19, 2024 | 27.74 | 27.96 | 27.50 | 27.90 | 27.90 | 2,834,000 |
Jan 18, 2024 | 27.71 | 27.78 | 27.28 | 27.76 | 27.76 | 1,345,200 |
Jan 17, 2024 | 27.54 | 27.91 | 27.39 | 27.69 | 27.69 | 1,230,200 |
Jan 16, 2024 | 27.87 | 27.90 | 27.22 | 27.76 | 27.76 | 1,217,400 |
Jan 12, 2024 | 28.11 | 28.29 | 27.91 | 28.20 | 28.20 | 1,457,000 |
Jan 11, 2024 | 27.89 | 28.19 | 27.75 | 27.94 | 27.94 | 1,570,200 |
Jan 10, 2024 | 28.94 | 29.06 | 28.04 | 28.15 | 28.15 | 1,355,200 |
Jan 9, 2024 | 29.25 | 29.34 | 28.88 | 28.98 | 28.98 | 1,244,300 |
Jan 8, 2024 | 28.43 | 29.61 | 28.27 | 29.60 | 29.60 | 2,586,800 |
Jan 5, 2024 | 28.41 | 28.74 | 28.14 | 28.56 | 28.56 | 1,373,400 |
Jan 4, 2024 | 28.99 | 29.00 | 28.53 | 28.63 | 28.63 | 1,206,600 |
Jan 3, 2024 | 28.98 | 29.23 | 28.65 | 28.67 | 28.67 | 1,717,600 |
Jan 2, 2024 | 27.54 | 28.98 | 27.53 | 28.62 | 28.62 | 2,200,000 |
Dec 29, 2023 | 27.95 | 27.95 | 27.55 | 27.74 | 27.74 | 1,244,100 |
Dec 28, 2023 | 28.01 | 28.33 | 27.83 | 27.88 | 27.88 | 1,170,800 |
Dec 27, 2023 | 28.00 | 28.08 | 27.74 | 28.06 | 28.06 | 847,600 |
Dec 26, 2023 | 28.08 | 28.12 | 27.68 | 27.87 | 27.87 | 994,000 |
Dec 22, 2023 | 27.81 | 28.12 | 27.69 | 27.92 | 27.92 | 1,191,200 |
Dec 21, 2023 | 27.30 | 27.61 | 27.20 | 27.55 | 27.55 | 1,237,600 |
Dec 20, 2023 | 27.65 | 27.70 | 27.15 | 27.18 | 27.18 | 2,816,700 |
Dec 19, 2023 | 27.16 | 27.83 | 26.82 | 27.74 | 27.74 | 4,889,600 |
Dec 18, 2023 | 26.80 | 27.32 | 26.54 | 27.04 | 27.04 | 3,128,900 |
Dec 15, 2023 | 27.07 | 27.77 | 26.79 | 27.42 | 27.42 | 31,613,300 |
Dec 14, 2023 | 27.60 | 27.93 | 26.92 | 26.95 | 26.95 | 2,758,000 |
Dec 13, 2023 | 26.50 | 27.48 | 26.50 | 27.42 | 27.42 | 2,749,000 |
Dec 12, 2023 | 26.10 | 26.74 | 25.73 | 26.56 | 26.56 | 2,325,300 |
Dec 11, 2023 | 26.22 | 26.22 | 25.62 | 26.10 | 26.10 | 2,268,100 |
Dec 8, 2023 | 26.09 | 26.36 | 25.75 | 25.86 | 25.86 | 2,265,800 |
Dec 7, 2023 | 26.42 | 26.53 | 26.07 | 26.16 | 26.16 | 2,465,900 |
Dec 6, 2023 | 26.97 | 26.98 | 26.32 | 26.41 | 26.41 | 2,457,900 |
Dec 5, 2023 | 26.13 | 26.95 | 26.10 | 26.88 | 26.88 | 3,067,200 |
Dec 4, 2023 | 25.94 | 26.42 | 25.07 | 26.33 | 26.33 | 6,165,900 |
Dec 1, 2023 | 24.19 | 24.43 | 24.00 | 24.29 | 24.29 | 4,351,200 |
Nov 30, 2023 | 24.13 | 24.26 | 23.90 | 24.14 | 24.14 | 2,452,600 |
Nov 29, 2023 | 23.73 | 24.24 | 23.60 | 23.79 | 23.79 | 2,250,200 |
Nov 28, 2023 | 24.28 | 24.28 | 22.22 | 23.55 | 23.55 | 2,885,700 |
Nov 27, 2023 | 24.42 | 24.42 | 23.89 | 24.22 | 24.22 | 1,543,700 |
Nov 24, 2023 | 24.48 | 24.74 | 24.36 | 24.39 | 24.39 | 468,800 |
Nov 22, 2023 | 23.85 | 24.43 | 23.85 | 24.38 | 24.38 | 874,400 |
Nov 21, 2023 | 24.17 | 24.33 | 23.75 | 23.76 | 23.76 | 1,310,600 |
Nov 20, 2023 | 24.10 | 24.40 | 23.73 | 24.18 | 24.18 | 2,548,200 |
Nov 17, 2023 | 23.61 | 24.38 | 23.50 | 24.24 | 24.24 | 2,341,800 |
Nov 16, 2023 | 22.07 | 23.55 | 22.06 | 23.37 | 23.37 | 3,036,200 |
Nov 15, 2023 | 24.23 | 24.56 | 23.67 | 23.71 | 23.71 | 2,138,700 |
Nov 14, 2023 | 24.22 | 24.49 | 23.98 | 24.19 | 24.19 | 1,803,900 |
Nov 13, 2023 | 23.77 | 24.13 | 23.40 | 23.98 | 23.98 | 1,815,800 |
Nov 10, 2023 | 24.66 | 24.84 | 23.79 | 23.80 | 23.80 | 1,392,000 |
Nov 9, 2023 | 24.86 | 24.98 | 24.41 | 24.51 | 24.51 | 1,765,800 |
Nov 8, 2023 | 25.25 | 25.42 | 24.64 | 24.78 | 24.78 | 1,498,700 |
Nov 7, 2023 | 25.06 | 25.52 | 24.93 | 25.25 | 25.25 | 1,295,100 |
Nov 6, 2023 | 24.82 | 25.45 | 24.82 | 24.99 | 24.99 | 2,285,400 |
Nov 3, 2023 | 24.84 | 24.95 | 24.44 | 24.79 | 24.79 | 1,625,300 |
Nov 2, 2023 | 24.72 | 24.72 | 23.99 | 24.55 | 24.55 | 1,360,600 |
Nov 1, 2023 | 24.19 | 24.85 | 24.15 | 24.54 | 24.54 | 2,629,500 |
Oct 31, 2023 | 24.19 | 24.51 | 23.94 | 24.19 | 24.19 | 4,394,900 |
Oct 30, 2023 | 23.99 | 24.36 | 23.61 | 24.31 | 24.31 | 1,861,300 |
Oct 27, 2023 | 24.72 | 24.82 | 23.77 | 23.90 | 23.90 | 2,069,800 |
Oct 26, 2023 | 23.86 | 24.75 | 23.80 | 24.70 | 24.70 | 2,546,400 |
Oct 25, 2023 | 23.57 | 24.22 | 22.01 | 23.45 | 23.45 | 3,780,000 |
Oct 24, 2023 | 25.18 | 25.66 | 25.00 | 25.32 | 25.32 | 3,169,200 |
Oct 23, 2023 | 27.25 | 27.25 | 24.01 | 24.43 | 24.43 | 6,660,300 |
Oct 20, 2023 | 26.92 | 27.27 | 26.82 | 27.02 | 27.02 | 2,214,200 |
Oct 19, 2023 | 27.20 | 27.31 | 26.75 | 26.81 | 26.81 | 1,391,900 |
Oct 18, 2023 | 27.42 | 27.54 | 27.01 | 27.18 | 27.18 | 1,043,500 |
Oct 17, 2023 | 27.50 | 28.01 | 27.43 | 27.66 | 27.66 | 1,523,700 |
Oct 16, 2023 | 27.73 | 28.08 | 27.27 | 28.03 | 28.03 | 1,438,300 |
Oct 13, 2023 | 27.49 | 27.74 | 26.98 | 27.73 | 27.73 | 1,182,300 |
Oct 12, 2023 | 28.25 | 28.25 | 27.26 | 27.37 | 27.37 | 1,570,000 |
Oct 11, 2023 | 28.39 | 28.94 | 28.24 | 28.32 | 28.32 | 1,442,900 |
Oct 10, 2023 | 28.35 | 29.02 | 28.15 | 28.39 | 28.39 | 1,515,700 |
Oct 9, 2023 | 28.45 | 28.45 | 27.93 | 28.13 | 28.13 | 1,200,200 |
Oct 6, 2023 | 28.33 | 28.78 | 28.24 | 28.68 | 28.68 | 1,127,700 |
Oct 5, 2023 | 27.93 | 28.46 | 27.93 | 28.44 | 28.44 | 2,094,800 |
Oct 4, 2023 | 27.92 | 28.21 | 27.66 | 28.03 | 28.03 | 1,234,500 |
Oct 3, 2023 | 28.03 | 28.07 | 27.71 | 27.84 | 27.84 | 1,058,000 |
Oct 2, 2023 | 27.98 | 28.27 | 27.78 | 28.07 | 28.07 | 2,670,900 |
Sep 29, 2023 | 28.31 | 28.31 | 27.80 | 28.01 | 28.01 | 1,176,500 |
Sep 28, 2023 | 28.56 | 28.81 | 28.08 | 28.16 | 28.16 | 1,481,400 |
Sep 27, 2023 | 28.97 | 29.04 | 27.97 | 28.56 | 28.56 | 1,201,100 |
Sep 26, 2023 | 28.93 | 29.34 | 28.85 | 28.97 | 28.97 | 1,201,800 |
Sep 25, 2023 | 28.99 | 29.31 | 28.70 | 29.10 | 29.10 | 1,256,400 |
Sep 22, 2023 | 29.68 | 29.86 | 28.98 | 29.02 | 29.02 | 1,666,800 |
Sep 21, 2023 | 30.06 | 30.17 | 29.28 | 29.71 | 29.71 | 1,688,300 |
Sep 20, 2023 | 30.17 | 30.56 | 30.01 | 30.16 | 30.16 | 1,249,000 |
Sep 19, 2023 | 29.86 | 30.02 | 29.69 | 29.91 | 29.91 | 1,380,800 |
Sep 18, 2023 | 29.65 | 29.99 | 29.21 | 29.93 | 29.93 | 2,158,300 |
Sep 15, 2023 | 29.76 | 29.84 | 29.46 | 29.60 | 29.60 | 2,074,600 |
Sep 14, 2023 | 29.86 | 30.23 | 29.64 | 29.85 | 29.85 | 1,156,600 |
Sep 13, 2023 | 30.71 | 30.97 | 29.73 | 29.81 | 29.81 | 1,164,100 |
Sep 12, 2023 | 29.46 | 30.76 | 29.45 | 30.63 | 30.63 | 2,366,600 |
Sep 11, 2023 | 28.85 | 29.59 | 28.81 | 29.52 | 29.52 | 1,040,400 |
Sep 8, 2023 | 29.28 | 29.41 | 28.75 | 28.85 | 28.85 | 793,800 |
Sep 7, 2023 | 29.59 | 29.59 | 29.17 | 29.19 | 29.19 | 721,900 |
Sep 6, 2023 | 29.34 | 29.56 | 28.94 | 29.52 | 29.52 | 1,045,100 |
Sep 5, 2023 | 29.25 | 29.70 | 28.57 | 29.19 | 29.19 | 1,852,300 |
Sep 1, 2023 | 29.31 | 29.48 | 29.04 | 29.27 | 29.27 | 986,300 |
Aug 31, 2023 | 29.10 | 29.46 | 28.82 | 29.19 | 29.19 | 2,178,700 |
Aug 30, 2023 | 27.77 | 29.99 | 27.77 | 29.11 | 29.11 | 4,714,900 |
Aug 29, 2023 | 27.26 | 27.41 | 27.01 | 27.18 | 27.18 | 2,091,700 |
Aug 28, 2023 | 27.17 | 27.30 | 26.82 | 27.22 | 27.22 | 1,687,500 |
Aug 25, 2023 | 27.63 | 27.69 | 25.68 | 27.17 | 27.17 | 5,344,400 |
Aug 24, 2023 | 27.80 | 28.00 | 27.43 | 27.56 | 27.56 | 2,690,200 |
Aug 23, 2023 | 29.56 | 29.66 | 27.89 | 27.91 | 27.91 | 2,784,600 |
Aug 22, 2023 | 29.58 | 29.89 | 29.03 | 29.49 | 29.49 | 950,200 |
Aug 21, 2023 | 29.25 | 29.76 | 29.08 | 29.64 | 29.64 | 1,182,000 |
Aug 18, 2023 | 28.71 | 29.53 | 28.58 | 29.28 | 29.28 | 1,688,200 |
Aug 17, 2023 | 29.05 | 29.27 | 28.47 | 28.72 | 28.72 | 1,607,700 |
Aug 16, 2023 | 28.86 | 29.30 | 28.82 | 28.99 | 28.99 | 1,520,600 |
Aug 15, 2023 | 28.31 | 29.11 | 28.31 | 28.86 | 28.86 | 1,393,100 |
Aug 14, 2023 | 28.03 | 28.67 | 27.94 | 28.34 | 28.34 | 1,805,900 |
Aug 11, 2023 | 27.77 | 28.13 | 27.51 | 28.03 | 28.03 | 1,665,600 |
Aug 10, 2023 | 28.03 | 28.20 | 27.51 | 27.75 | 27.75 | 1,889,900 |
Aug 9, 2023 | 28.18 | 28.32 | 27.90 | 28.05 | 28.05 | 1,951,200 |
Aug 8, 2023 | 28.06 | 28.46 | 28.01 | 28.18 | 28.18 | 1,915,500 |
Aug 7, 2023 | 27.71 | 28.25 | 27.60 | 28.07 | 28.07 | 1,435,500 |
Aug 4, 2023 | 27.58 | 27.94 | 27.47 | 27.60 | 27.60 | 1,452,000 |
Aug 3, 2023 | 27.84 | 27.95 | 27.46 | 27.63 | 27.63 | 2,395,300 |
Aug 2, 2023 | 28.53 | 28.74 | 27.91 | 27.95 | 27.95 | 2,791,300 |
Aug 1, 2023 | 29.19 | 29.38 | 28.45 | 28.54 | 28.54 | 2,421,200 |
Jul 31, 2023 | 28.82 | 29.31 | 28.78 | 29.28 | 29.28 | 2,185,200 |
Jul 28, 2023 | 30.21 | 30.21 | 28.39 | 28.76 | 28.76 | 2,694,800 |
Jul 27, 2023 | 30.22 | 30.62 | 29.96 | 30.28 | 30.28 | 2,395,500 |
Jul 26, 2023 | 30.12 | 30.41 | 29.23 | 30.05 | 30.05 | 2,724,500 |
Jul 25, 2023 | 31.77 | 31.77 | 30.83 | 30.84 | 30.84 | 1,708,800 |
Jul 24, 2023 | 32.02 | 32.18 | 31.62 | 31.79 | 31.79 | 1,203,700 |
Jul 21, 2023 | 32.16 | 32.26 | 31.82 | 31.92 | 31.92 | 993,600 |
Jul 20, 2023 | 31.98 | 32.08 | 31.65 | 31.97 | 31.97 | 1,045,000 |
Jul 19, 2023 | 31.60 | 32.57 | 31.50 | 31.73 | 31.73 | 1,483,700 |
Jul 18, 2023 | 30.71 | 31.49 | 30.59 | 31.48 | 31.48 | 1,163,200 |
Jul 17, 2023 | 30.44 | 31.01 | 30.44 | 30.58 | 30.58 | 1,861,700 |
Jul 14, 2023 | 30.07 | 30.53 | 29.80 | 30.44 | 30.44 | 1,363,600 |
Jul 13, 2023 | 29.99 | 30.23 | 29.88 | 30.01 | 30.01 | 994,500 |
Jul 12, 2023 | 30.44 | 30.47 | 29.88 | 29.96 | 29.96 | 839,700 |
Jul 11, 2023 | 29.80 | 30.34 | 29.71 | 30.24 | 30.24 | 1,133,300 |
Jul 10, 2023 | 29.78 | 30.03 | 29.52 | 29.64 | 29.64 | 1,691,900 |
Jul 7, 2023 | 30.08 | 30.08 | 29.34 | 29.88 | 29.88 | 1,215,100 |
Jul 6, 2023 | 30.01 | 30.53 | 29.71 | 30.05 | 30.05 | 1,220,600 |
Jul 5, 2023 | 30.47 | 30.48 | 30.06 | 30.09 | 30.09 | 1,377,900 |
Jul 3, 2023 | 31.23 | 31.23 | 30.45 | 30.49 | 30.49 | 732,900 |
Jun 30, 2023 | 31.50 | 31.55 | 31.11 | 31.30 | 31.30 | 1,505,600 |
Jun 29, 2023 | 32.54 | 32.89 | 30.98 | 31.33 | 31.33 | 2,721,400 |
Jun 28, 2023 | 33.04 | 33.20 | 32.45 | 32.66 | 32.66 | 1,578,800 |
Jun 27, 2023 | 32.70 | 33.10 | 32.56 | 33.00 | 33.00 | 1,401,800 |
Jun 26, 2023 | 33.71 | 33.71 | 32.49 | 32.66 | 32.66 | 1,412,700 |
Jun 23, 2023 | 33.48 | 33.67 | 32.86 | 33.34 | 33.34 | 2,584,300 |
Jun 22, 2023 | 32.86 | 33.64 | 32.82 | 33.63 | 33.63 | 1,987,200 |
Jun 21, 2023 | 32.50 | 33.30 | 32.27 | 32.93 | 32.93 | 1,604,800 |
Jun 20, 2023 | 32.34 | 32.49 | 31.85 | 32.43 | 32.43 | 1,003,000 |
Jun 16, 2023 | 32.33 | 32.41 | 31.86 | 32.19 | 32.19 | 1,686,200 |
Jun 15, 2023 | 31.78 | 32.10 | 31.65 | 31.93 | 31.93 | 994,200 |
Jun 14, 2023 | 31.48 | 31.84 | 31.20 | 31.76 | 31.76 | 956,800 |
Jun 13, 2023 | 31.28 | 31.78 | 31.11 | 31.48 | 31.48 | 1,709,700 |
Jun 12, 2023 | 31.28 | 31.46 | 30.97 | 31.22 | 31.22 | 928,500 |
Jun 9, 2023 | 31.35 | 31.54 | 31.03 | 31.13 | 31.13 | 915,400 |
Jun 8, 2023 | 31.15 | 32.28 | 31.03 | 31.54 | 31.54 | 2,227,200 |
Jun 7, 2023 | 30.67 | 31.73 | 30.66 | 31.05 | 31.05 | 2,318,600 |
Jun 6, 2023 | 30.00 | 30.42 | 29.78 | 30.40 | 30.40 | 1,401,600 |
Jun 5, 2023 | 29.29 | 29.90 | 29.21 | 29.46 | 29.46 | 723,700 |
Jun 2, 2023 | 29.40 | 29.57 | 28.93 | 29.51 | 29.51 | 991,600 |
Jun 1, 2023 | 29.03 | 29.42 | 28.72 | 29.28 | 29.28 | 755,500 |
May 31, 2023 | 29.20 | 29.64 | 28.73 | 28.93 | 28.93 | 1,411,600 |
May 30, 2023 | 29.11 | 29.30 | 28.56 | 29.18 | 29.18 | 969,600 |
May 26, 2023 | 29.39 | 29.69 | 29.23 | 29.32 | 29.32 | 603,600 |
May 25, 2023 | 29.22 | 29.66 | 29.10 | 29.38 | 29.38 | 936,200 |
May 24, 2023 | 29.75 | 29.75 | 29.05 | 29.35 | 29.35 | 940,700 |
May 23, 2023 | 30.23 | 30.37 | 29.76 | 29.78 | 29.78 | 773,200 |
May 22, 2023 | 30.48 | 30.65 | 29.99 | 30.23 | 30.23 | 799,200 |
May 19, 2023 | 30.32 | 30.68 | 30.32 | 30.48 | 30.48 | 853,900 |
May 18, 2023 | 30.75 | 30.93 | 29.98 | 30.18 | 30.18 | 1,020,000 |
May 17, 2023 | 30.99 | 31.23 | 30.82 | 31.00 | 31.00 | 1,219,900 |
May 16, 2023 | 30.56 | 31.13 | 30.38 | 31.02 | 31.02 | 1,079,800 |
May 15, 2023 | 31.23 | 31.34 | 30.91 | 31.00 | 31.00 | 1,089,500 |
May 12, 2023 | 31.32 | 31.35 | 31.00 | 31.16 | 31.16 | 1,045,600 |
May 11, 2023 | 31.34 | 31.34 | 31.06 | 31.18 | 31.18 | 1,158,800 |
May 10, 2023 | 30.97 | 31.47 | 30.95 | 31.37 | 31.37 | 1,168,900 |
May 9, 2023 | 30.97 | 31.33 | 30.92 | 30.92 | 30.92 | 1,202,800 |
May 8, 2023 | 29.46 | 31.02 | 29.38 | 30.91 | 30.91 | 2,428,000 |
May 5, 2023 | 28.84 | 29.49 | 28.83 | 29.45 | 29.45 | 1,075,700 |
May 4, 2023 | 28.53 | 28.79 | 28.31 | 28.71 | 28.71 | 730,700 |
May 3, 2023 | 28.59 | 28.85 | 28.01 | 28.65 | 28.65 | 1,319,700 |
May 2, 2023 | 28.50 | 28.81 | 28.28 | 28.51 | 28.51 | 1,369,100 |
May 1, 2023 | 28.61 | 29.05 | 28.47 | 28.64 | 28.64 | 1,188,700 |
Apr 28, 2023 | 28.22 | 28.85 | 27.76 | 28.55 | 28.55 | 1,217,700 |
Apr 27, 2023 | 28.37 | 28.57 | 27.68 | 28.34 | 28.34 | 1,710,500 |
Apr 26, 2023 | 29.76 | 30.13 | 28.24 | 28.38 | 28.38 | 2,673,600 |
Apr 25, 2023 | 29.29 | 30.75 | 29.19 | 30.51 | 30.51 | 3,020,500 |
Apr 24, 2023 | 29.30 | 29.49 | 28.93 | 29.18 | 29.18 | 934,500 |
Related Tickers
IRWD Ironwood Pharmaceuticals, Inc.
8.06
+1.77%
AMPH Amphastar Pharmaceuticals, Inc.
40.17
+0.40%
NBIX Neurocrine Biosciences, Inc.
133.66
+1.26%
INDV Indivior PLC
18.54
+0.11%
EOLS Evolus, Inc.
11.72
+1.65%
COLL Collegium Pharmaceutical, Inc.
34.74
-0.29%
HCM HUTCHMED (China) Limited
16.94
+2.67%
EGRX Eagle Pharmaceuticals, Inc.
4.5500
-1.30%
EVO Evotec SE
7.36
+4.10%
PCRX Pacira BioSciences, Inc.
26.10
-0.57%