$72.10 +1.30 (%) Alkermes PLC - NASDAQ

Mar. 5, 2015 | 12:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALKS historical data

Date Open High Low Close Volume
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
12/29/201457.8758.6457.5658.45391,374
12/26/201456.2157.7956.1757.72330,806
12/24/201455.2156.4654.0956.16231,039
12/23/201458.7058.7054.1455.141,416,632
12/22/201458.3359.2557.4958.80669,226
12/19/201457.7859.0056.8258.881,722,870
12/18/201456.9357.7156.1757.68536,466
12/17/201453.1355.9453.1355.91674,468
12/16/201453.0754.5152.2952.34575,961
12/15/201454.4555.4352.5153.43590,267
12/12/201455.1155.8054.3854.41532,619
12/11/201455.6257.0555.5255.63581,376
12/10/201456.6356.7955.3055.41664,304
12/9/201457.4057.5656.4056.641,146,913
12/8/201458.2859.6957.7758.50602,075
12/5/201457.0758.1356.6457.51417,816
12/4/201457.1757.2956.3356.71681,254
12/3/201456.0957.1355.2457.04478,207
12/2/201455.1556.1754.8056.05784,566
12/1/201454.6455.1553.7454.95814,448
11/28/201455.0256.0854.6855.02387,987
11/26/201453.9655.2253.9055.011,086,448
11/25/201456.2556.2553.3654.171,186,078
11/24/201456.4056.5955.8155.90823,841
11/21/201455.6256.4255.4456.40689,358
11/20/201454.3355.4053.6955.24674,676
11/19/201453.5355.6553.3254.261,134,851
11/18/201451.5153.4451.5152.94800,334
11/17/201451.4252.7051.1251.64422,698
11/14/201453.1153.1151.0151.47571,061
11/13/201453.0653.3852.3953.22833,638
11/12/201452.6753.1252.2953.00612,009
11/11/201452.3653.6052.0752.871,287,482
11/10/201450.8153.0050.4152.64939,802
11/7/201450.9051.2149.5251.00677,784
11/6/201449.7551.6649.6851.03531,744
11/5/201451.0351.4649.6149.86750,458
11/4/201450.4751.3350.1850.36631,440
11/3/201450.0551.0749.8950.88668,237
10/31/201451.4852.5050.4750.55925,693
10/30/201449.4051.4448.1551.291,077,650
10/29/201447.1449.6346.0549.611,742,339
10/28/201446.9848.1946.8447.621,151,410
10/27/201445.5146.5745.1046.52575,064
10/24/201445.5746.3945.2745.91760,917
10/23/201445.0045.9544.8645.28910,666
10/22/201444.2844.7943.3844.66725,526
10/21/201443.7844.1843.1443.80758,914
10/20/201442.8843.9442.8343.17596,323
10/17/201442.6843.8042.0343.082,413,979
10/16/201440.1542.7340.1241.951,132,668
10/15/201441.5741.8139.4941.131,094,788
10/14/201440.5942.5039.5042.501,765,346
10/13/201440.1340.6138.4940.251,211,730
10/10/201441.3442.0040.2240.23681,366
10/9/201442.4342.6441.3241.52508,721
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center