$46.13 +1.84 (%) Alkermes PLC - NASDAQ

May. 27, 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
5/27/201644.2846.2144.1746.131,285,595
5/26/201643.7044.5643.6244.291,302,313
5/25/201643.9144.3743.0343.58913,027
5/24/201643.2044.2842.8143.421,054,454
5/23/201642.8943.2842.2242.88939,576
5/20/201639.6543.2939.3642.982,430,777
5/19/201639.9940.2738.4039.26687,039
5/18/201639.7140.9339.5340.23593,666
5/17/201639.7741.1339.6039.98983,085
5/16/201637.5240.2436.8640.061,842,996
5/13/201636.8538.3136.8337.45689,481
5/12/201638.1039.1436.7137.00953,222
5/11/201639.4740.0237.8637.93948,486
5/10/201640.0040.4738.6939.61989,337
5/9/201638.2540.3938.0139.76851,862
5/6/201637.8139.4137.2738.25819,214
5/5/201637.6338.4337.1137.99824,480
5/4/201638.6038.8037.3337.621,059,441
5/3/201640.1540.5737.8939.201,768,042
5/2/201639.7940.3638.6440.36846,197
4/29/201640.9741.4039.4039.751,091,472
4/28/201640.4942.8739.1741.291,711,121
4/27/201641.7742.9739.7640.572,137,889
4/26/201642.9043.0041.4642.091,300,812
4/25/201642.7243.4841.8742.721,093,381
4/22/201643.1843.4741.7542.671,242,634
4/21/201641.9543.2341.6643.181,568,496
4/20/201640.7743.4140.2441.941,923,965
4/19/201640.0040.7839.7240.451,070,781
4/18/201639.5840.6838.9539.72836,107
4/15/201639.0839.6838.7639.631,360,872
4/14/201639.0639.9038.6339.43883,911
4/13/201638.5838.9337.0138.911,324,665
4/12/201638.2038.6136.9538.052,025,858
4/11/201638.6639.2437.5138.311,515,652
4/8/201638.7438.9837.7138.401,534,267
4/7/201638.1138.8436.5838.031,997,203
4/6/201636.8638.3436.3038.321,678,307
4/5/201635.9936.5935.4836.391,710,395
4/4/201635.6537.3635.5836.351,359,635
4/1/201634.1435.7833.3135.671,528,749
3/31/201632.0234.6032.0234.191,942,964
3/30/201632.5733.5331.9532.211,240,614
3/29/201630.2832.5730.0332.361,353,343
3/28/201631.6431.6830.1430.211,066,004
3/24/201630.6131.8430.0031.541,328,900
3/23/201632.5532.9030.9230.961,808,310
3/22/201630.5932.8330.5932.551,674,480
3/21/201630.1231.7430.0930.711,575,662
3/18/201630.0130.3628.8030.202,613,579
3/17/201628.9030.3227.1429.992,407,593
3/16/201629.9830.1628.2529.052,365,844
3/15/201631.7931.9730.2530.361,852,389
3/14/201632.9933.3232.0832.291,034,119
3/11/201631.7933.2631.7432.911,120,013
3/10/201632.1332.8631.2431.541,237,263
3/9/201632.5332.5531.0631.781,703,288
3/8/201633.9433.9432.2532.411,676,136
3/7/201632.3534.9331.8433.932,143,237
3/4/201632.8033.5631.8032.581,952,199
3/3/201635.1635.3532.6832.911,578,529
3/2/201634.5135.4533.9035.191,920,871
3/1/201632.3034.4431.8634.411,237,540
2/29/201633.3634.0632.2432.271,537,358
2/26/201633.6734.0933.0633.612,249,707
2/25/201635.0236.6033.6833.972,055,722
2/24/201633.8434.6233.1634.071,565,021
2/23/201633.6635.0033.6634.101,375,126
2/22/201633.7134.6933.1234.011,338,254
2/19/201632.4834.4432.0433.571,157,965
2/18/201634.6535.3132.7332.851,570,540
2/17/201633.4735.4733.1434.891,534,052
2/16/201632.9133.7432.5533.311,391,786
2/12/201631.3732.6530.5332.452,303,294
2/11/201630.0431.9129.2931.192,575,306
2/10/201629.9432.5729.5529.831,670,433
2/9/201628.8829.6927.7829.061,783,375
2/8/201631.3431.4128.7329.451,593,894
2/5/201633.1433.3631.1432.173,070,819
2/4/201632.8134.5032.3833.311,491,950
2/3/201633.2233.7131.4033.362,089,493
2/2/201631.8833.3131.5433.082,541,027
2/1/201632.0033.0931.5732.752,378,611
1/29/201630.4532.0129.6732.012,950,042
1/28/201632.5032.5330.4930.641,353,185
1/27/201634.4935.2132.1832.371,764,335
1/26/201636.4236.4234.1134.761,306,665
1/25/201635.4537.7135.1435.942,492,753
1/22/201633.6636.2232.4136.165,519,656
1/21/201639.3140.2833.6633.6912,467,289
1/20/201658.5761.5655.8960.421,400,003
1/19/201663.4663.6958.8359.531,122,321
1/15/201662.5963.3260.4562.362,338,750
1/14/201664.4965.5561.3564.66949,839
1/13/201668.6669.6563.6063.851,134,163
1/12/201669.8073.2465.8368.001,724,073
1/11/201671.4571.4666.7968.651,845,652
1/8/201672.9273.6670.4371.24715,463
1/7/201674.1574.2570.7672.041,407,011
1/6/201674.6176.7673.5175.052,182,490
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center