Alkermes PLC $44.69

down 0.00


29/7/2014 04:00 PM  |  NASDAQ : ALKS  
Industries : Drugs / Drug Delivery & Accessories
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALKS historical data

Date Open High Low Close Volume
7/29/201444.3545.2044.1244.69586,358
7/28/201445.1245.4043.8344.11579,457
7/25/201445.1945.8944.7644.94399,288
7/24/201446.0746.0944.9845.71630,191
7/23/201445.6246.4445.4146.21527,399
7/22/201446.1646.5045.0945.42541,707
7/21/201445.8846.0445.0045.91384,940
7/18/201444.4546.2544.1846.15757,724
7/17/201445.0345.3744.1644.39926,843
7/16/201446.8547.2345.1145.25894,232
7/15/201448.6148.6146.5446.80689,290
7/14/201448.6949.0247.9448.40511,917
7/11/201447.7748.4547.2648.38374,217
7/10/201447.7448.6947.4947.80519,521
7/9/201448.4748.8546.7748.71655,521
7/8/201449.2149.2147.3447.94605,254
7/7/201450.5150.9648.8849.15567,514
7/3/201451.6951.8350.6950.97472,538
7/2/201451.8652.5051.0151.52713,950
7/1/201450.5751.8350.4551.75539,629
6/30/201450.5450.7549.7250.33684,644
6/27/201450.0450.9549.1550.941,985,789
6/26/201450.2150.5849.5650.10270,005
6/25/201450.0550.8449.6050.42821,590
6/24/201450.0751.3950.0250.54746,056
6/23/201451.0351.8150.3950.50674,753
6/20/201448.2551.7848.1750.882,464,335
6/19/201447.3648.2346.6548.13818,718
6/18/201447.6648.0046.2747.23662,874
6/17/201447.3447.7246.8047.00486,615
6/16/201446.4047.7246.1347.31598,914
6/13/201446.6546.8845.7346.38730,899
6/12/201447.2647.2946.4646.65647,490
6/11/201447.8748.2846.7347.79861,796
6/10/201448.3348.8447.7848.37450,765
6/9/201448.4048.5347.6548.32679,791
6/6/201447.5748.9047.1748.38833,169
6/5/201447.4647.6846.7247.54353,513
6/4/201446.7747.6346.2647.28390,490
6/3/201445.9747.1545.5947.07449,473
6/2/201445.1846.5844.9246.56496,132
5/30/201445.8746.6645.1745.81917,839
5/29/201446.0546.4645.7946.08424,658
5/28/201446.5646.7545.3745.74708,249
5/27/201445.6647.5045.6546.75743,153
5/23/201445.0845.8745.0145.59374,500
5/22/201444.1745.7844.0645.21538,469
5/21/201443.7544.7443.6244.48797,389
5/20/201444.2744.6043.6343.98478,087
5/19/201443.2345.0443.2344.69659,545
5/16/201444.9744.9743.1643.59544,307
5/15/201444.7545.2043.1344.02935,009
5/14/201444.5245.6443.7645.01509,752
5/13/201445.4345.8744.4844.52574,642
5/12/201444.5345.5944.0945.261,305,609
5/9/201444.9945.2643.0044.131,827,172
5/8/201445.4746.9844.7244.86647,183
5/7/201446.9147.1445.0645.91963,576
5/6/201447.5447.9546.5846.70712,331
5/5/201446.7247.8946.2047.75697,580
5/2/201447.5747.6846.2947.46788,243
5/1/201445.9047.8845.2447.57915,116
4/30/201445.0046.8045.0046.261,344,110
4/29/201444.1046.8044.1046.111,930,094
4/28/201445.2447.4544.4045.451,830,155
4/25/201445.8746.3044.4844.651,621,075
4/24/201447.3247.6645.0046.281,334,049
4/23/201447.2347.4545.8546.77738,736
4/22/201445.4048.5945.3347.061,495,897
4/21/201444.3545.9344.0045.78837,617
4/17/201444.7845.7244.0344.121,068,231
4/16/201443.0945.1842.5945.031,654,995
4/15/201441.4243.2440.9742.832,119,414
4/14/201442.0942.8240.5741.291,630,766
4/11/201442.6643.7741.6141.891,554,961
4/10/201446.2246.3242.3943.092,101,008
4/9/201443.0445.2642.3045.251,638,787
4/8/201444.2145.4841.8242.085,165,200
4/7/201441.4142.4940.3041.101,870,749
4/4/201444.6844.7940.6241.532,141,443
4/3/201446.3946.5443.6244.432,627,556
4/2/201446.3247.2445.7046.802,345,211
4/1/201444.1445.7544.0945.231,915,791
3/31/201442.2844.1442.2144.091,544,897
3/28/201443.2743.8441.5341.971,460,020
3/27/201443.0943.7141.7543.191,226,429
3/26/201443.8645.0043.2543.26931,823
3/25/201444.2345.0343.1143.71908,472
3/24/201446.3246.6443.0243.903,298,550
3/21/201447.9547.9545.2046.473,538,133
3/20/201446.7447.9746.5747.511,264,374
3/19/201446.7247.2646.5946.881,168,689
3/18/201445.9746.7345.9746.70686,182
3/17/201445.9147.0445.6245.84679,456
3/14/201445.2546.2645.1545.48847,814
3/13/201446.9446.9444.9545.26928,325
3/12/201445.7947.1445.2446.821,111,626
3/11/201445.9947.5645.8546.24990,906
3/10/201446.2746.7145.5046.001,299,961
3/7/201446.7846.7845.0446.321,107,019
Trading Center