$55.75 +0.20 (%) Alkermes PLC - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALKS historical data

Date Open High Low Close Volume
12/8/201655.5056.0955.0155.75903,393
12/7/201657.0057.5054.6055.551,509,640
12/6/201656.2858.3455.9258.27713,611
12/5/201656.7156.7855.5256.211,144,859
12/2/201654.8756.7354.3756.25892,820
12/1/201656.6257.3754.7754.891,141,775
11/30/201657.9358.7556.5756.831,390,825
11/29/201657.8258.2756.3358.07914,567
11/28/201658.5058.6557.6157.77568,568
11/25/201659.3359.3358.3158.89308,936
11/23/201656.7459.1256.6359.00602,973
11/22/201659.2059.8658.0858.34950,789
11/21/201658.0659.3457.9759.20943,512
11/18/201659.3959.5158.3758.44630,252
11/17/201658.9459.7858.2659.50761,593
11/16/201659.1259.2057.8458.42850,469
11/15/201658.6759.8458.0259.40797,043
11/14/201658.4859.1056.5459.021,476,536
11/11/201658.1959.1157.5658.511,182,253
11/10/201659.0160.7458.1259.071,272,510
11/9/201655.0058.5954.6458.012,694,139
11/8/201653.3654.2352.5853.851,116,849
11/7/201652.7654.3852.6053.971,119,790
11/4/201651.2652.4551.0451.961,080,879
11/3/201652.3453.0550.9551.131,462,046
11/2/201650.1054.2850.0052.281,611,281
11/1/201650.3152.5750.2351.881,558,389
10/31/201651.3051.9450.3550.41899,516
10/28/201651.2152.5750.4751.011,080,351
10/27/201653.3454.2451.6051.721,214,377
10/26/201654.4155.7352.6853.241,814,881
10/25/201656.4956.7153.6354.461,935,420
10/24/201656.1857.1254.9256.692,200,736
10/21/201657.0359.4054.8055.6214,323,147
10/20/201643.0143.6042.7543.513,093,211
10/19/201643.5043.6542.6442.86644,729
10/18/201643.1643.9942.8243.50564,627
10/17/201642.4043.2041.9342.37477,420
10/14/201644.2344.6242.2642.30926,449
10/13/201643.3544.5543.0643.87638,224
10/12/201645.1946.0843.5243.65751,935
10/11/201646.1646.7244.2344.67602,110
10/10/201646.2346.8746.0946.49576,671
10/7/201645.0645.8044.8845.71696,444
10/6/201645.9846.0344.9345.21702,142
10/5/201646.0446.7745.7246.43662,838
10/4/201647.4247.4945.6046.15624,587
10/3/201647.1247.5346.5346.94657,180
9/30/201647.1647.2246.1147.03701,140
9/29/201648.6548.9546.5746.71766,505
9/28/201649.7850.2748.2848.81672,185
9/27/201649.4150.0848.6049.791,042,643
9/26/201649.5049.6748.3448.58643,906
9/23/201651.2151.3949.5149.581,053,334
9/22/201650.5051.3550.2051.00560,677
9/21/201649.9450.8849.1350.48688,151
9/20/201650.1850.2349.3149.771,015,835
9/19/201650.2450.7349.1149.69740,325
9/16/201647.9750.2047.7849.522,104,167
9/15/201647.6748.4546.8648.34593,712
9/14/201647.2948.3246.9847.651,048,026
9/13/201647.2947.4746.0847.16608,148
9/12/201644.9247.8644.7547.74710,808
9/9/201646.7647.1045.3645.38886,572
9/8/201647.5547.9347.1747.42729,980
9/7/201646.6247.8546.4747.60856,072
9/6/201645.3846.7645.2046.721,173,606
9/2/201645.1745.5944.5945.12976,462
9/1/201643.9844.8043.6944.74691,580
8/31/201644.0044.3143.6943.77523,678
8/30/201644.5344.9843.7743.96779,633
8/29/201644.6544.9143.7544.47408,692
8/26/201644.2145.0243.7244.50589,058
8/25/201644.5644.9943.6244.171,142,742
8/24/201646.4847.6044.4144.451,065,152
8/23/201645.6646.8845.5346.50926,555
8/22/201644.7345.3644.2045.35686,309
8/19/201645.0145.0143.8644.39662,850
8/18/201645.2745.9044.4445.25964,366
8/17/201646.7547.1345.0645.19659,969
8/16/201647.8948.0246.6746.77519,450
8/15/201646.8448.3146.8448.03613,836
8/12/201646.8346.8346.1746.67362,023
8/11/201646.2147.1845.7346.81604,320
8/10/201647.3847.3845.7746.12672,475
8/9/201647.3347.8947.0147.36424,155
8/8/201648.4948.6947.1247.20640,889
8/5/201648.7749.1348.1948.59522,795
8/4/201649.7050.0948.8448.91408,379
8/3/201648.5449.7448.0149.55638,422
8/2/201649.2349.9547.8148.65938,944
8/1/201649.9250.7849.1749.56889,052
7/29/201649.0050.0648.2849.901,435,697
7/28/201651.0751.5047.2348.131,712,971
7/27/201651.3352.2750.5251.781,225,698
7/26/201651.5751.8949.9551.01838,538
7/25/201649.8750.3149.2850.12653,038
7/22/201649.0249.8948.5649.80467,779
7/21/201648.7449.8848.3548.97810,679
7/20/201647.4848.7047.3448.61837,691
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center