$48.20 -0.61 (%) Alkermes PLC - NASDAQ

Sep. 29, 2016 | 09:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALKS historical data

Date Open High Low Close Volume
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
7/19/201647.5648.1946.7247.27579,339
7/18/201647.7547.9646.6947.86651,550
7/15/201647.4748.0946.9947.58871,998
7/14/201648.1648.5847.5247.58735,383
7/13/201649.5250.1547.7747.86819,325
7/12/201650.2250.6148.9749.05980,995
7/11/201649.0749.9848.9149.191,166,503
7/8/201647.7749.1747.0148.95924,911
7/7/201646.0648.3545.9948.041,260,499
7/6/201644.8246.0644.4645.99543,879
7/5/201645.8146.2344.3645.11519,135
7/1/201643.3245.6143.2645.52788,993
6/30/201643.5143.8242.6243.221,420,350
6/29/201643.5543.7842.6643.491,045,600
6/28/201640.7943.2240.6342.601,078,809
6/27/201641.9342.7139.6540.011,040,588
6/24/201641.5743.8041.2842.281,577,516
6/23/201643.4543.8442.9243.75800,737
6/22/201641.8144.0041.2943.04795,144
6/21/201642.2942.5541.2741.85926,055
6/20/201641.9342.7441.4341.89738,806
6/17/201642.1342.8141.1241.37872,943
6/16/201641.9942.2941.3142.16509,020
6/15/201642.4442.9341.7842.24589,867
6/14/201642.5143.2741.6441.99597,344
6/13/201642.5043.3942.2942.47964,060
6/10/201643.6943.9842.0842.651,177,777
6/9/201645.8346.3943.7643.82703,692
6/8/201646.0146.6345.0745.60450,711
6/7/201645.4646.0944.6745.89694,553
6/6/201645.1246.6344.1045.841,146,532
6/3/201646.4946.4944.5345.061,172,741
6/2/201645.6847.0145.5647.001,319,096
6/1/201645.6146.6045.1245.841,170,684
5/31/201646.3847.9045.9946.411,471,889
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center