ALKS - Alkermes plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 02, 201936.0036.4535.5035.7435.741,271,900
Apr 01, 201936.6437.0535.7735.9535.951,124,900
Mar 29, 201935.9636.5635.7136.4936.491,058,400
Mar 28, 201933.6835.6933.5435.6635.661,567,000
Mar 27, 201934.3534.4533.3233.5733.572,190,200
Mar 26, 201933.8534.4633.3334.3834.38725,300
Mar 25, 201934.0434.1633.0433.3833.38597,800
Mar 22, 201934.7434.8133.7933.9633.96925,100
Mar 21, 201934.3635.3034.0934.9434.94634,200
Mar 20, 201934.9235.3134.4434.5534.55613,200
Mar 19, 201935.0035.3534.8335.0135.01783,900
Mar 18, 201934.1034.7633.8234.6134.61761,700
Mar 15, 201933.1534.1632.8034.0234.021,055,000
Mar 14, 201933.4933.5832.8533.1733.17643,400
Mar 13, 201933.4533.6433.0733.5333.531,128,500
Mar 12, 201933.3133.5632.8133.1633.16508,500
Mar 11, 201931.9233.1831.6133.1633.16711,800
Mar 08, 201932.3532.4231.6731.9331.93627,100
Mar 07, 201932.4632.7831.5932.6332.63564,700
Mar 06, 201933.3433.6932.4532.4732.47773,200
Mar 05, 201933.7334.0933.2533.3633.36811,600
Mar 04, 201934.5435.1033.5333.8533.85787,200
Mar 01, 201933.4834.5433.4534.4434.44948,800
Feb 28, 201933.9934.3933.2533.2733.27983,700
Feb 27, 201933.9134.2333.5034.2134.21657,700
Feb 26, 201934.0734.6833.7133.9233.921,251,300
Feb 25, 201933.0334.4633.0334.2634.26851,200
Feb 22, 201932.1133.5132.0733.4333.43829,900
Feb 21, 201933.0933.3332.3332.5732.57602,500
Feb 20, 201934.0134.5733.0933.3533.35976,000
Feb 19, 201932.3734.3532.3534.0934.092,017,100
Feb 15, 201932.9033.3432.0032.5432.54970,600
Feb 14, 201933.2733.7530.9932.5032.501,164,600
Feb 13, 201932.3233.2132.3232.9232.92770,100
Feb 12, 201931.5132.4931.5132.2932.29670,600
Feb 11, 201931.0431.4830.7231.3831.381,097,300
Feb 08, 201930.9331.2330.6530.8530.85672,300
Feb 07, 201932.3732.6730.9631.0731.071,219,300
Feb 06, 201933.6634.0732.4732.4932.49764,500
Feb 05, 201933.2333.9633.1733.7133.71634,100
Feb 04, 201931.8933.2431.5333.1833.181,153,100
Feb 01, 201932.7333.3532.4733.0833.08767,800
Jan 31, 201932.8233.0232.4832.8732.87857,000
Jan 30, 201932.6632.9732.0732.8032.80706,600
Jan 29, 201932.5533.1732.4832.6632.66478,600
Jan 28, 201933.8234.6932.5032.5532.55716,300
Jan 25, 201933.2434.2333.1834.0734.07769,900
Jan 24, 201932.4433.1132.2133.0833.08548,900
Jan 23, 201933.1133.3932.0332.4432.44487,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...