ALKS - Alkermes plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 202019.6819.8719.5419.8819.88132,298
Jul 06, 202019.7919.9319.5019.6319.63718,000
Jul 02, 202020.0220.0519.4419.5919.59938,100
Jul 01, 202019.4520.0419.2919.7619.761,453,100
Jun 30, 202019.3819.5818.8619.4119.412,581,300
Jun 29, 202019.0119.8618.7219.3519.351,096,600
Jun 26, 202019.2619.2818.6118.8018.801,784,400
Jun 25, 202019.0919.7718.8319.2719.271,948,500
Jun 24, 202019.0119.2818.5119.0119.011,949,900
Jun 23, 202019.0219.6818.9119.1919.191,568,400
Jun 22, 202018.4519.2617.4918.8718.872,328,300
Jun 19, 202017.9618.3817.7018.3518.351,899,200
Jun 18, 202016.1917.8116.1917.7517.751,690,200
Jun 17, 202017.3217.3216.6317.0717.071,122,700
Jun 16, 202016.7517.3316.4217.1817.181,058,300
Jun 15, 202016.1116.5315.5816.3216.321,006,400
Jun 12, 202016.3916.4115.5116.3616.361,561,700
Jun 11, 202016.4116.6315.8315.9415.941,266,800
Jun 10, 202017.3517.3816.7216.7916.79902,900
Jun 09, 202017.7217.8117.2617.2717.27936,900
Jun 08, 202017.3117.8917.0117.8217.821,099,600
Jun 05, 202017.1217.6016.9517.1917.191,218,200
Jun 04, 202016.6616.9816.4116.8316.831,121,400
Jun 03, 202016.8916.9816.6316.6816.681,670,400
Jun 02, 202016.6116.9016.2516.7116.711,792,000
Jun 01, 202016.3416.8016.1516.6316.631,102,800
May 29, 202016.6416.9515.8216.3616.362,105,100
May 28, 202016.8117.1216.5716.6716.671,039,000
May 27, 202016.2716.8015.7016.7516.751,497,700
May 26, 202017.1117.2916.1316.1616.161,542,600
May 22, 202016.4816.8916.4216.8616.86776,000
May 21, 202016.8116.9816.5416.5816.58997,200
May 20, 202016.5516.8716.3516.8516.851,046,700
May 19, 202016.3616.6016.0716.1716.171,004,800
May 18, 202015.7016.5515.4516.4716.471,095,400
May 15, 202014.5715.3614.5215.2715.271,282,800
May 14, 202015.2415.4014.7614.8914.891,689,200
May 13, 202015.4915.6614.9115.4115.412,024,000
May 12, 202015.7616.2215.5415.6115.611,463,500
May 11, 202014.9315.7614.7815.6715.671,583,200
May 08, 202014.7515.0514.5914.9914.991,169,200
May 07, 202014.5014.8614.3414.6714.671,202,400
May 06, 202014.4714.6714.2614.3014.301,564,700
May 05, 202014.2114.5013.9214.3214.321,880,800
May 04, 202013.2913.7613.1213.7413.741,399,100
May 01, 202013.5713.7513.0313.3113.312,068,800
Apr 30, 202014.6114.8213.6713.7113.713,068,000
Apr 29, 202016.4116.8514.2614.4014.404,583,300
Apr 28, 202016.7616.8116.0016.1016.101,277,200
Apr 27, 202016.2016.8416.1116.5016.501,578,300
Apr 24, 202015.6516.1715.4516.0716.071,977,200
Apr 23, 202016.2316.6915.6115.6215.621,221,900
Apr 22, 202016.4116.5315.7316.0916.092,531,500
Apr 21, 202016.5616.6615.9816.2316.231,649,300
Apr 20, 202016.2617.0416.1516.6116.612,359,300
Apr 17, 202015.9416.5415.8316.3616.362,155,100
Apr 16, 202015.5115.8415.2315.5515.551,667,900
Apr 15, 202015.1015.6314.9515.4315.431,039,500
Apr 14, 202015.6515.9815.3915.5515.55986,100
Apr 13, 202015.3515.6315.0515.3815.38966,600
Apr 09, 202015.9416.3315.0915.4315.431,457,400
Apr 08, 202015.0716.0114.9115.8315.831,002,400
Apr 07, 202015.4415.9214.7914.8714.872,259,500
Apr 06, 202014.5815.1714.2615.1515.152,248,000
Apr 03, 202013.9714.3513.8214.1214.12988,600
Apr 02, 202013.7314.1813.3514.0214.021,980,400
Apr 01, 202014.1914.5913.6513.9013.903,099,000
Mar 31, 202014.3914.7814.1014.4214.422,538,000
Mar 30, 202014.5214.5513.8614.4014.401,146,500
Mar 27, 202013.9914.6913.6214.4014.401,836,700
Mar 26, 202014.1014.8713.7314.3914.391,524,600
Mar 25, 202013.9914.9113.7214.1414.141,548,000
Mar 24, 202013.9714.6313.5214.0614.061,351,500
Mar 23, 202013.5213.9512.7113.4413.442,031,200
Mar 20, 202014.3315.0513.2313.3813.382,820,300
Mar 19, 202012.9615.4012.8414.2614.261,646,900
Mar 18, 202012.7014.0411.9813.0613.061,914,300
Mar 17, 202014.2714.3712.7213.3313.332,631,300
Mar 16, 202013.2215.5813.0913.9913.992,453,900
Mar 13, 202015.5816.1514.4516.1416.142,768,700
Mar 12, 202015.2416.1014.2314.8414.842,446,700
Mar 11, 202017.3017.4516.0816.2516.253,524,000
Mar 10, 202017.8618.1016.3917.6617.662,222,300
Mar 09, 202018.3218.3217.2417.4417.442,598,200
Mar 06, 202019.9320.5918.7918.9918.992,214,100
Mar 05, 202019.8920.5019.7820.4620.461,443,100
Mar 04, 202020.3520.4819.6720.3420.342,130,400
Mar 03, 202021.0221.4619.7720.0620.063,179,200
Mar 02, 202020.9021.2820.0121.2421.243,491,700
Feb 28, 202019.0120.8919.0120.8420.842,943,900
Feb 27, 202019.9020.1019.1319.6319.634,131,700
Feb 26, 202020.2821.0119.9920.2620.262,600,100
Feb 25, 202019.8720.0919.3819.9319.932,722,900
Feb 24, 202019.6519.9019.1119.7719.772,463,500
Feb 21, 202020.2820.7420.0620.2420.241,901,700
Feb 20, 202018.7020.7018.7020.4320.433,154,000
Feb 19, 202017.6418.8217.5418.6718.672,461,300
Feb 18, 202017.6717.7317.1117.6117.611,707,200
Feb 14, 202017.3117.8316.6517.7717.773,336,700
Feb 13, 202019.5019.9717.4117.6517.653,591,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...