$61.35 -0.45 (%) Alkermes PLC - NASDAQ

May. 22, 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
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
4/15/201562.7163.4062.0262.831,110,323
4/14/201564.3465.3762.1062.621,018,599
4/13/201563.7365.3763.6464.571,160,848
4/10/201562.6763.8762.2863.52987,893
4/9/201563.1963.9861.5162.56949,987
4/8/201560.6163.2960.1463.201,457,114
4/7/201561.4362.0560.1160.721,106,497
4/6/201560.1361.4759.9260.091,926,850
4/2/201561.4561.4559.3160.101,534,360
4/1/201561.2261.2258.2260.942,687,806
3/31/201562.2062.2360.9160.971,446,271
3/30/201563.6064.2161.9762.521,410,414
3/27/201561.3363.7361.3363.331,436,594
3/26/201562.4063.6461.2562.941,237,060
3/25/201566.4666.8962.4162.461,523,047
3/24/201565.2267.0565.2266.281,751,497
3/23/201566.4866.5964.5265.221,512,483
3/20/201568.7068.7966.0067.203,529,189
3/19/201567.9668.5066.2068.061,087,188
3/18/201566.3568.1365.9967.42923,005
3/17/201566.4266.8265.0266.531,379,972
3/16/201566.6567.4666.2866.57836,236
3/13/201566.5068.2365.5566.391,217,201
3/12/201565.3666.7965.2666.471,479,870
3/11/201567.8167.9566.3867.121,105,911
3/10/201566.9268.5965.7167.321,269,617
3/9/201568.7668.8167.0968.151,306,608
3/6/201570.9071.0068.0268.191,624,588
3/5/201571.3675.1770.8071.222,109,342
3/4/201572.3072.7270.7070.801,291,615
3/3/201571.7572.8470.0772.801,222,445
3/2/201570.8672.0069.9571.471,154,556
2/27/201571.6872.1069.8170.256,215,947
2/26/201571.4371.9969.7071.231,575,718
2/25/201569.9372.7269.0371.112,554,242
2/24/201570.4670.9967.5070.644,077,817
2/23/201573.5774.9673.3273.641,064,539
2/20/201572.0473.2671.6273.24845,964
2/19/201572.3473.2571.2571.96788,081
2/18/201570.8072.7170.0972.66959,728
2/17/201571.2571.6170.1570.79977,361
2/13/201573.6073.8570.0071.401,136,261
2/12/201571.2773.3669.8973.291,284,577
2/11/201569.8771.8269.3070.501,161,423
2/10/201567.5470.3467.2469.631,332,583
2/9/201569.1769.2565.9466.391,399,069
2/6/201570.0771.0868.7869.51586,873
2/5/201569.5370.5269.1670.19779,317
2/4/201568.4069.4766.7169.131,205,114
2/3/201572.7872.7866.3869.222,229,576
2/2/201572.9173.6770.2672.60977,908
1/30/201571.8873.6971.4872.251,238,982
1/29/201571.2972.3370.4472.19984,999
1/28/201571.2572.5370.1871.401,290,361
1/27/201570.5671.2670.2070.55804,594
1/26/201569.5071.7369.1071.36825,496
1/23/201568.6869.8268.5469.81885,017
1/22/201568.9569.5167.6969.001,278,077
1/21/201570.4570.5668.0668.741,380,884
1/20/201569.0171.1768.5870.791,322,924
1/16/201565.3270.2565.3270.002,249,302
1/15/201568.0068.4165.6165.651,138,890
1/14/201566.3269.3266.2067.631,148,247
1/13/201569.4970.3666.1167.361,672,806
1/12/201565.4768.7365.1568.611,866,307
1/9/201565.6265.9264.3065.141,041,016
1/8/201566.9067.3964.0165.232,585,231
1/7/201563.0168.0562.1166.755,826,792
1/6/201561.7562.8559.4060.934,678,217
1/5/201558.3860.2457.8159.38868,070
1/2/201558.5759.3657.3158.24764,113
12/31/201458.3859.0558.2158.561,268,295
12/30/201458.3358.7057.6658.08459,742
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center