$42.01 -0.86 (%) Alkermes PLC - NASDAQ

Oct. 1, 2014 | 11:01 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALKS historical data

Date Open High Low Close Volume
9/30/201443.7643.8542.6142.87711,639
9/29/201442.7544.3142.2643.75657,079
9/26/201442.9743.7342.1643.23705,759
9/25/201445.1845.6142.7542.811,210,915
9/24/201445.4445.7644.8645.221,870,263
9/23/201444.5245.6644.3945.22917,986
9/22/201446.5646.5644.5245.33916,241
9/19/201446.4046.8646.2146.731,374,997
9/18/201445.4146.2045.2446.10807,307
9/17/201444.6445.4144.5145.18955,947
9/16/201443.6644.5643.3944.45535,737
9/15/201444.4044.5043.5043.68758,366
9/12/201444.5044.7744.1044.35602,180
9/11/201444.0944.6143.8044.59992,308
9/10/201442.8744.2342.6544.15731,494
9/9/201442.4943.1142.3442.67838,222
9/8/201442.3742.8242.1142.67682,132
9/5/201442.7242.7641.3342.49747,114
9/4/201444.4944.7242.6542.811,044,632
9/3/201444.7344.8343.8744.00517,116
9/2/201445.1245.2443.8844.07779,476
8/29/201444.7445.0744.3744.73374,852
8/28/201445.0445.5444.4344.48323,768
8/27/201445.0045.5044.9645.37490,336
8/26/201444.4745.6544.4645.07723,810
8/25/201443.4944.6343.3544.22399,128
8/22/201443.0843.3442.5443.24507,782
8/21/201444.2944.2942.8043.14622,953
8/20/201443.7844.3643.5744.12450,057
8/19/201444.0646.0843.8144.04562,668
8/18/201443.5944.4043.1343.99836,213
8/15/201443.5343.8042.2442.95857,876
8/14/201442.2143.9542.0043.411,169,808
8/13/201441.7142.3241.0242.31798,732
8/12/201441.7142.1341.2641.54718,384
8/11/201442.1942.1941.4141.78681,747
8/8/201442.0242.1141.5041.91519,542
8/7/201442.3142.4141.5441.81626,386
8/6/201442.3942.9841.7041.991,158,939
8/5/201442.7243.7342.6843.25920,154
8/4/201443.0043.4142.2742.81915,160
8/1/201442.5343.8342.3942.971,259,816
7/31/201443.0244.7042.3042.762,298,051
7/30/201445.2946.4744.9946.321,212,893
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center