ALKS - Alkermes plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201921.6121.8421.4021.4021.40588,294
Dec 09, 201921.1421.8621.0121.7421.741,648,800
Dec 06, 201920.8421.1320.7620.9520.951,053,900
Dec 05, 201921.2021.4720.5620.6520.651,562,100
Dec 04, 201920.4221.2820.2821.2321.231,211,700
Dec 03, 201920.2720.5120.0920.2620.261,641,400
Dec 02, 201920.9921.5020.5220.5720.571,544,200
Nov 29, 201921.0121.1820.7721.0221.02548,200
Nov 27, 201921.2421.2420.7921.0621.061,558,700
Nov 26, 201921.3821.4320.8221.1521.158,376,900
Nov 25, 201921.2021.8821.1721.4121.412,012,900
Nov 22, 201920.1521.0719.9721.0121.012,250,400
Nov 21, 201920.2020.3719.8620.0820.081,656,400
Nov 20, 201919.8820.3819.8820.1220.122,608,200
Nov 19, 201920.2520.7419.8619.9519.951,927,000
Nov 18, 201920.9020.9519.7820.1620.162,366,000
Nov 15, 201920.0721.0219.8921.0021.002,581,300
Nov 14, 201919.2819.9619.1519.9319.931,558,600
Nov 13, 201919.7219.9619.3319.3919.392,353,900
Nov 12, 201919.9820.5419.8519.9019.902,251,400
Nov 11, 201919.9920.1419.6719.8719.871,795,400
Nov 08, 201919.8820.2119.2520.1120.111,980,200
Nov 07, 201919.8920.3419.5919.7019.701,220,900
Nov 06, 201920.1020.1219.5719.7019.701,642,800
Nov 05, 201920.4220.6319.9620.1520.15904,800
Nov 04, 201919.8820.3219.8820.1920.19995,100
Nov 01, 201919.5920.0219.4219.6919.691,365,900
Oct 31, 201919.8120.0219.1219.5319.53964,300
Oct 30, 201920.6320.6519.5919.9719.971,653,200
Oct 29, 201919.6220.1119.3220.0220.021,454,500
Oct 28, 201919.5020.0119.4219.5519.551,624,700
Oct 25, 201919.4019.6219.0219.4819.481,320,400
Oct 24, 201918.9619.9018.5619.5019.501,747,800
Oct 23, 201919.2520.6618.4718.6518.654,045,000
Oct 22, 201918.6218.8918.1418.4518.451,456,400
Oct 21, 201918.2818.7918.1418.4118.411,363,300
Oct 18, 201917.9018.5317.7918.1518.151,900,800
Oct 17, 201918.2318.4617.6117.7317.73972,100
Oct 16, 201918.3718.7618.2018.2318.23829,100
Oct 15, 201917.9418.4117.8218.4118.41927,400
Oct 14, 201918.0118.0417.2617.8817.881,363,600
Oct 11, 201917.4218.3617.3218.0218.021,271,500
Oct 10, 201918.1718.4117.1117.2917.29930,000
Oct 09, 201918.2818.4218.0518.2218.22848,400
Oct 08, 201918.1418.4317.6618.0618.06784,200
Oct 07, 201918.4018.8318.1918.3118.311,239,900
Oct 04, 201918.8619.2918.0318.4918.49900,200
Oct 03, 201918.5619.0018.3618.8418.84662,700
Oct 02, 201918.2519.0817.7818.6318.63933,100
Oct 01, 201919.6220.1718.2518.4218.421,368,400
Sep 30, 201919.8619.8618.6919.5119.511,733,100
Sep 27, 201919.7820.5819.5919.6319.631,158,800
Sep 26, 201920.0220.2519.6119.8419.841,195,400
Sep 25, 201920.0820.6419.6519.9219.92931,400
Sep 24, 201921.3021.3919.9520.2820.28846,100
Sep 23, 201921.0521.4420.9921.2721.27882,200
Sep 20, 201921.2321.3820.7521.2021.203,617,300
Sep 19, 201921.4021.9321.1521.2221.221,245,800
Sep 18, 201921.3621.7421.0321.4821.481,017,100
Sep 17, 201922.8022.9821.2621.4321.43953,600
Sep 16, 201922.0122.9821.9122.8322.83907,900
Sep 13, 201922.5222.8321.6722.3022.301,755,500
Sep 12, 201923.0423.2222.4322.6222.62918,400
Sep 11, 201922.0823.1921.8423.1323.13944,900
Sep 10, 201920.4122.1320.2822.1022.101,169,700
Sep 09, 201920.4120.8420.0620.7020.70750,800
Sep 06, 201920.2420.7519.8820.2620.261,033,400
Sep 05, 201920.6220.8519.9120.1220.12983,200
Sep 04, 201920.2920.4119.4219.8419.84808,300
Sep 03, 201920.7420.8919.6919.9919.99779,100
Aug 30, 201921.0821.1520.7520.9820.98632,300
Aug 29, 201920.7221.1420.4820.9920.99680,300
Aug 28, 201920.0420.9919.8220.5520.55839,800
Aug 27, 201919.7920.1819.3620.0520.051,655,700
Aug 26, 201920.3620.4719.3819.5919.591,154,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...