ALKS - Alkermes plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201921.2521.4919.9520.0720.07922,100
Aug 22, 201922.3222.3821.3421.3721.37836,800
Aug 21, 201922.0522.2821.5922.2422.24620,500
Aug 20, 201922.0322.3921.6921.7721.77648,600
Aug 19, 201922.0422.4121.7622.0822.08721,200
Aug 16, 201921.0021.7920.6821.6521.65878,800
Aug 15, 201921.3021.3020.7220.8520.85674,900
Aug 14, 201921.5321.7121.1021.1721.171,120,400
Aug 13, 201921.5222.3721.3221.9521.95771,600
Aug 12, 201922.0222.3121.3621.5621.56731,400
Aug 09, 201922.6622.7421.6822.1922.19949,500
Aug 08, 201921.9522.9921.9022.8722.872,283,100
Aug 07, 201921.1321.7320.8121.7221.72986,400
Aug 06, 201921.7021.7220.4621.3321.331,261,200
Aug 05, 201921.9321.9820.9421.4821.482,168,200
Aug 02, 201922.8222.9122.0822.3022.301,083,400
Aug 01, 201923.2123.3122.4823.0023.001,579,500
Jul 31, 201923.1223.4822.9323.1623.161,924,000
Jul 30, 201921.7823.5021.7823.1723.172,812,900
Jul 29, 201920.5922.1719.8521.8621.862,551,900
Jul 26, 201920.6420.7520.2020.5620.561,839,300
Jul 25, 201925.1825.3520.7320.8920.893,169,800
Jul 24, 201922.7523.2522.7222.8922.891,249,400
Jul 23, 201922.8423.3422.7622.8022.801,024,000
Jul 22, 201923.4923.6222.7622.8322.83928,400
Jul 19, 201924.1724.1722.7623.2723.273,425,800
Jul 18, 201923.0624.4923.0324.2824.281,531,000
Jul 17, 201923.3023.4322.6923.0923.091,360,700
Jul 16, 201923.3723.7823.1723.3823.381,677,000
Jul 15, 201923.4223.7122.9523.3423.341,738,000
Jul 12, 201922.9923.1422.4422.5322.53941,700
Jul 11, 201923.1023.1622.5322.9422.941,304,900
Jul 10, 201922.9523.1722.4523.0623.061,421,000
Jul 09, 201922.2322.8622.0222.7022.701,191,000
Jul 08, 201922.6422.6421.7222.3822.381,732,600
Jul 05, 201923.3123.5522.4522.7222.72910,600
Jul 03, 201922.9023.4522.7423.4123.41728,200
Jul 02, 201922.8023.0122.5122.9122.911,195,800
Jul 01, 201922.8723.1922.5422.8522.85909,200
Jun 28, 201922.3022.6322.1722.5422.544,064,900
Jun 27, 201921.5322.2021.5322.1522.151,547,200
Jun 26, 201921.8522.1821.4021.4721.47888,400
Jun 25, 201921.7122.0521.5021.7821.781,096,100
Jun 24, 201922.6022.6021.5821.6121.611,069,500
Jun 21, 201922.4323.2621.9622.5922.593,312,200
Jun 20, 201922.7023.0222.3222.4122.411,015,000
Jun 19, 201922.3122.7622.2522.3322.331,337,000
Jun 18, 201922.1922.8122.1522.2422.242,276,900
Jun 17, 201922.1322.4022.0122.1822.181,673,100
Jun 14, 201922.4122.4521.8721.8921.89956,900
Jun 13, 201922.7122.9522.2722.4122.41710,700
Jun 12, 201922.4822.7322.3522.6522.65682,900
Jun 11, 201923.0923.3822.3422.4222.42589,700
Jun 10, 201922.9123.3422.7522.7722.771,302,300
Jun 07, 201922.8623.0422.5322.8322.83835,900
Jun 06, 201923.4023.6322.5822.6722.67899,700
Jun 05, 201923.7023.7323.1023.4023.401,715,900
Jun 04, 201922.7123.6222.7123.6023.601,454,200
Jun 03, 201921.4922.4821.2922.4222.421,338,600
May 31, 201921.8622.2621.4721.5421.542,243,500
May 30, 201922.6723.0822.0222.0322.031,647,300
May 29, 201923.0723.0922.4822.5022.501,657,900
May 28, 201923.8323.9922.8423.2123.211,307,800
May 24, 201923.6824.5323.3623.9523.95712,200
May 23, 201924.2824.7323.9324.0324.03896,900
May 22, 201924.9125.3224.7825.0425.04752,300
May 21, 201924.6625.7424.6625.0525.05912,200
May 20, 201924.5924.9724.3624.5424.54982,700
May 17, 201925.0325.4224.8124.8524.851,108,700
May 16, 201925.2725.6425.2125.3025.301,834,400
May 15, 201925.4025.8825.0925.4325.43779,200
May 14, 201925.1925.8524.9525.6025.601,564,300
May 13, 201925.6526.1825.0425.1525.151,246,600
May 10, 201926.7327.0226.0126.3026.301,505,100
May 09, 201927.0027.1826.1626.8326.831,049,900
May 08, 201927.6228.0927.0927.3127.31979,000
May 07, 201928.2628.3627.1827.6027.601,257,500
May 06, 201927.7828.8227.6328.5528.551,310,100
May 03, 201928.8828.9328.2528.5428.541,599,300
May 02, 201928.3528.9728.1228.6628.66920,800
May 01, 201928.0329.7828.0328.5028.501,273,500
Apr 30, 201929.4630.4229.3730.3230.321,418,400
Apr 29, 201930.5931.0030.2130.2830.281,132,900
Apr 26, 201930.2330.5529.5330.5230.521,438,400
Apr 25, 201932.0033.4229.2930.3130.313,547,600
Apr 24, 201934.3934.9733.9834.7534.75781,500
Apr 23, 201933.5034.4833.3434.2334.23932,400
Apr 22, 201933.4433.8932.8733.6733.67589,600
Apr 18, 201933.3833.6032.1833.5833.581,034,000
Apr 17, 201934.4034.4732.7833.1633.161,110,200
Apr 16, 201933.6534.9133.6234.2334.231,159,100
Apr 15, 201934.0034.0033.1833.4333.43812,200
Apr 12, 201935.9736.1934.0934.2234.221,011,500
Apr 11, 201936.1436.5635.7735.9135.911,200,100
Apr 10, 201936.2936.9135.5835.8235.821,700,700
Apr 09, 201937.2137.7535.9136.0336.031,431,900
Apr 08, 201937.1537.6436.8337.3337.331,258,500
Apr 05, 201936.0137.3936.0137.1637.161,015,100
Apr 04, 201935.7236.4435.4035.8935.89885,200
Apr 03, 201935.9836.2935.2935.7435.741,002,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...