$58.88 +1.20 (%) Alkermes PLC - NASDAQ

Dec. 19, 2014 | 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
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
10/8/201441.0842.4840.7442.42652,678
10/7/201441.6441.8140.9041.08628,879
10/6/201442.1342.4141.5341.91597,367
10/3/201441.5242.0841.0842.001,634,567
10/2/201441.2441.4639.8041.081,125,222
10/1/201442.5942.8641.0141.47845,965
9/30/201443.7643.8542.6142.87715,485
9/29/201442.7544.3142.2643.75658,946
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center