ALKS - Alkermes plc

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201749.0051.0448.9650.7550.75797,600
Oct 13, 201750.1550.5650.0150.2950.29384,800
Oct 12, 201751.3451.5749.8250.3350.33928,100
Oct 11, 201751.2651.9751.1451.5651.56692,100
Oct 10, 201751.2851.3450.8551.1751.17375,100
Oct 09, 201751.6651.8251.2151.2851.28346,400
Oct 06, 201752.0052.2751.2751.5051.50476,300
Oct 05, 201751.7052.3051.0952.2652.26422,800
Oct 04, 201751.5152.1151.1051.8751.87346,600
Oct 03, 201751.8051.8050.7151.4351.43507,400
Oct 02, 201750.6451.8650.3151.7351.73958,100
Sep 29, 201751.8052.1150.8350.8450.84665,200
Sep 28, 201751.4652.0251.0051.8251.82681,400
Sep 27, 201751.6651.9751.1851.3251.32804,900
Sep 26, 201752.2852.2851.2251.4651.46686,700
Sep 25, 201750.3151.8250.1451.7851.78859,800
Sep 22, 201750.4250.6450.0450.3750.37385,400
Sep 21, 201750.5950.9150.0650.3450.34361,100
Sep 20, 201750.6150.9149.9650.6650.66535,000
Sep 19, 201752.1852.1850.4650.5450.54674,100
Sep 18, 201751.9752.5251.7052.0252.02560,200
Sep 15, 201752.4752.8851.5652.0252.021,583,100
Sep 14, 201752.1552.7050.9552.3352.33725,200
Sep 13, 201752.9353.5852.0452.2952.29914,700
Sep 12, 201752.6554.4052.5053.3953.391,288,400
Sep 11, 201750.5052.5250.5052.4452.441,050,500
Sep 08, 201750.2650.6449.9050.5650.56627,700
Sep 07, 201749.8150.7648.9750.3650.36687,400
Sep 06, 201749.6750.1549.6549.8149.81482,900
Sep 05, 201749.5149.8548.9049.5449.54961,700
Sep 01, 201750.7750.9149.7049.7249.72776,100
Aug 31, 201749.4950.8749.4350.7850.78917,500
Aug 30, 201749.0949.8549.0249.5049.50379,900
Aug 29, 201749.6949.7748.9649.1649.16746,000
Aug 28, 201750.6250.6249.9650.1250.12715,400
Aug 25, 201750.3550.8549.8450.4250.42589,900
Aug 24, 201750.3150.6150.2550.4950.49745,800
Aug 23, 201749.8750.7349.4850.2150.21457,500
Aug 22, 201750.7450.9450.0250.0550.05634,800
Aug 21, 201751.0551.2050.5050.6850.68476,800
Aug 18, 201750.8851.3250.4250.9050.90701,000
Aug 17, 201751.5251.6450.9250.9250.92452,900
Aug 16, 201751.5951.8551.4951.5651.56367,600
Aug 15, 201751.6551.8651.4851.6051.60543,700
Aug 14, 201752.1452.2451.5551.6251.62670,300
Aug 11, 201751.7852.3651.5151.9151.91530,400
Aug 10, 201752.3252.7551.2151.6651.66747,600
Aug 09, 201752.9553.1552.2252.3852.38482,000
Aug 08, 201753.9154.1452.7353.0253.02709,500
Aug 07, 201753.7854.2153.6054.1354.13489,400
Aug 04, 201754.3054.3053.4753.7753.77408,000
Aug 03, 201754.2254.3553.7053.9253.92386,500
Aug 02, 201754.2754.6753.4254.0454.04580,600
Aug 01, 201754.9155.1454.2154.4554.45985,100
Jul 31, 201755.5055.6054.3254.4154.411,087,500
Jul 28, 201754.6855.3954.5455.2255.221,106,600
Jul 27, 201758.4358.4354.5054.9054.902,410,500
Jul 26, 201757.7158.2857.4757.5757.57628,800
Jul 25, 201758.8258.9157.4357.9957.99763,900
Jul 24, 201757.6258.8357.3558.6358.63817,000
Jul 21, 201757.5058.0557.1657.7357.73705,900
Jul 20, 201757.9057.9557.2757.5357.53677,000
Jul 19, 201758.1258.8957.4157.6257.62906,700
Jul 18, 201759.5659.5757.9158.0158.01712,800
Jul 17, 201759.0260.8659.0259.6659.66935,600
Jul 14, 201758.7559.6358.4758.8658.86543,800
Jul 13, 201758.0359.2157.1758.7958.79635,900
Jul 12, 201757.6958.3257.4757.8757.87431,000
Jul 11, 201758.0558.4057.2957.4257.42637,700
Jul 10, 201759.5659.5658.0558.1058.10748,700
Jul 07, 201759.8560.1558.8759.5359.53575,300
Jul 06, 201760.1860.1859.0559.4759.471,555,800
Jul 05, 201758.5561.3158.3760.4560.451,112,400
Jul 03, 201758.1159.3158.0058.7058.70512,100
Jun 30, 201756.3458.5756.3457.9757.97801,800
Jun 29, 201757.9458.3157.1957.9257.92691,600
Jun 28, 201757.5158.3257.0758.1658.16537,900
Jun 27, 201758.3458.8457.0557.1257.12771,400
Jun 26, 201758.3958.7657.0358.3058.30781,800
Jun 23, 201758.8158.8157.5558.4758.47992,400
Jun 22, 201757.8559.2857.4558.6858.68684,200
Jun 21, 201757.1158.4556.9857.6657.66800,000
Jun 20, 201757.4058.4756.8957.1857.181,222,800
Jun 19, 201757.1557.5556.6657.5157.511,136,400
Jun 16, 201758.4558.4555.6257.1557.151,494,200
Jun 15, 201758.9459.2258.1458.3358.33677,600
Jun 14, 201758.8959.7758.2059.4759.47631,000
Jun 13, 201758.1858.6557.2958.6158.611,108,800
Jun 12, 201760.5960.8758.6559.4759.471,049,200
Jun 09, 201760.4763.4059.5561.6661.661,528,400
Jun 08, 201759.7760.6559.1760.3160.31717,100
Jun 07, 201759.0359.7258.5659.5759.57524,300
Jun 06, 201757.9659.5557.6058.9958.99767,700
Jun 05, 201759.5959.7557.4158.0258.021,682,000
Jun 02, 201759.7959.9859.2059.3859.38697,300
Jun 01, 201757.4959.9056.8059.5559.55727,400
May 31, 201757.7858.1957.4357.7657.761,068,000
May 30, 201757.6958.2057.4157.7057.70674,400
May 26, 201757.9958.6157.5057.7057.70571,100
May 25, 201758.6858.6857.6957.9457.94937,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...