$64.58 +1.67 (%) Alkermes PLC - NASDAQ

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALKS historical data

Date Open High Low Close Volume
9/4/201562.0564.9162.0564.58928,918
9/3/201563.0064.6162.5762.911,159,501
9/2/201560.5863.2959.3563.111,238,904
9/1/201561.4363.0359.0559.411,440,087
8/31/201563.5163.6559.5059.56745,654
8/28/201560.9663.2860.4963.15812,108
8/27/201560.0962.3859.6261.17666,703
8/26/201558.9560.9256.3460.07980,177
8/25/201559.4360.8757.4157.53910,076
8/24/201554.6659.8953.0156.651,148,309
8/21/201561.7963.3760.0660.351,203,669
8/20/201565.1466.4062.7462.79760,363
8/19/201567.5567.8865.4366.05759,160
8/18/201568.3769.2366.9167.67617,706
8/17/201565.0068.2564.5068.20720,138
8/14/201568.3568.3864.0065.811,293,457
8/13/201567.8069.2467.3768.34450,514
8/12/201567.7068.6464.1067.88972,779
8/11/201566.8868.6266.8867.97718,165
8/10/201568.5269.3867.4267.76586,576
8/7/201568.0868.0865.5467.21824,712
8/6/201572.5472.6967.2667.751,032,161
8/5/201570.7772.8570.7772.17767,469
8/4/201570.7570.9069.4970.25561,655
8/3/201569.6171.1169.2070.33743,610
7/31/201568.5270.7167.7670.02749,107
7/30/201568.4968.7465.2067.53847,455
7/29/201569.5569.9266.9068.39957,491
7/28/201567.7769.7467.0869.39746,790
7/27/201567.3967.3965.1466.91748,726
7/24/201568.3769.8567.5267.83849,757
7/23/201570.3370.7568.5169.00454,613
7/22/201567.8670.9067.7570.24652,731
7/21/201569.9770.2867.6168.51619,750
7/20/201570.0070.4369.4570.15510,806
7/17/201569.2069.8568.4169.79726,143
7/16/201568.7569.7868.7069.20633,946
7/15/201568.0069.9766.7868.561,484,239
7/14/201564.9367.5664.8667.411,019,879
7/13/201564.7965.7964.6365.05566,298
7/10/201563.1164.3462.2764.22722,595
7/9/201562.7363.6762.0962.34660,602
7/8/201563.6163.8161.5661.77723,922
7/7/201564.0464.4262.3864.12758,646
7/6/201562.6964.9862.0763.84716,365
7/2/201564.8864.8862.8963.071,107,236
7/1/201564.9065.6564.3964.77923,938
6/30/201563.7064.6462.8164.341,423,614
6/29/201564.5865.4962.7662.92756,973
6/26/201565.5565.9064.4165.751,195,691
6/25/201565.9666.3764.9065.16745,879
6/24/201566.9766.9765.5165.66613,909
6/23/201567.5167.8866.2966.99732,595
6/22/201567.1468.1966.1267.001,171,452
6/19/201564.1968.2363.8966.864,754,042
6/18/201564.4965.2463.4763.931,179,636
6/17/201564.6465.8962.2163.912,384,060
6/16/201558.9065.2858.3864.524,076,949
6/15/201558.2658.9557.9758.59442,649
6/12/201559.5360.0558.4858.67459,562
6/11/201558.8260.0358.2860.03835,974
6/10/201558.2758.8957.0958.411,024,960
6/9/201560.0860.7357.9058.25851,228
6/8/201561.2361.9560.0860.35910,647
6/5/201561.0261.5659.9361.21417,407
6/4/201560.8062.0760.3760.84856,347
6/3/201561.2661.7360.5861.23711,502
6/2/201560.3461.8159.7361.03842,430
6/1/201557.4060.9657.4060.33641,002
5/29/201559.5962.1459.3361.101,075,454
5/28/201560.1260.8659.3859.92507,120
5/27/201560.1760.8059.6960.57682,521
5/26/201560.4961.0059.0059.82752,969
5/22/201561.1161.9460.7561.35595,982
5/21/201562.5062.9961.0661.80685,630
5/20/201562.4162.9861.2362.10770,717
5/19/201560.6463.0460.6462.751,348,142
5/18/201559.7761.1759.5060.47866,401
5/15/201556.3760.4056.3760.00704,954
5/14/201558.7460.0257.3260.00879,254
5/13/201558.8959.7358.0658.51800,301
5/12/201559.2760.2558.4658.73933,082
5/11/201559.2160.3759.0759.511,243,862
5/8/201557.5160.5757.5159.251,667,783
5/7/201555.8456.8655.1656.73977,428
5/6/201555.8756.9554.9455.80937,821
5/5/201557.2757.2755.4355.741,253,798
5/4/201559.1060.2456.8057.611,612,986
5/1/201555.7959.1755.4259.101,685,195
4/30/201557.9358.7354.5455.371,495,288
4/29/201557.1658.3256.4457.301,661,787
4/28/201558.3959.9956.1757.161,406,035
4/27/201562.9663.0257.8958.151,597,926
4/24/201563.4563.8762.2062.26524,127
4/23/201562.3563.6062.1563.45896,222
4/22/201562.8463.7162.2862.60546,411
4/21/201561.8563.0061.3562.84646,975
4/20/201563.0763.0961.1161.70621,232
4/17/201563.0963.9062.0962.791,603,797
4/16/201562.6564.1062.2663.68646,875
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!