$32.17 -1.14 (%) Alkermes PLC - NASDAQ

Feb. 5, 2016 | 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
2/5/201633.1433.3631.1432.173,070,819
2/4/201632.8134.5032.3833.311,491,950
2/3/201633.2233.7131.4033.362,089,493
2/2/201631.8833.3131.5433.082,541,027
2/1/201632.0033.0931.5732.752,378,611
1/29/201630.4532.0129.6732.012,950,042
1/28/201632.5032.5330.4930.641,353,185
1/27/201634.4935.2132.1832.371,764,335
1/26/201636.4236.4234.1134.761,306,665
1/25/201635.4537.7135.1435.942,492,753
1/22/201633.6636.2232.4136.165,519,656
1/21/201639.3140.2833.6633.6912,467,289
1/20/201658.5761.5655.8960.421,400,003
1/19/201663.4663.6958.8359.531,122,321
1/15/201662.5963.3260.4562.362,338,750
1/14/201664.4965.5561.3564.66949,839
1/13/201668.6669.6563.6063.851,134,163
1/12/201669.8073.2465.8368.001,724,073
1/11/201671.4571.4666.7968.651,845,652
1/8/201672.9273.6670.4371.24715,463
1/7/201674.1574.2570.7672.041,407,011
1/6/201674.6176.7673.5175.052,182,490
1/5/201675.3476.4574.4675.271,121,249
1/4/201677.3378.8872.1774.831,910,014
12/31/201578.1880.3477.9679.38733,924
12/30/201578.2479.5177.4978.72512,602
12/29/201579.0080.7177.7378.80910,831
12/28/201579.0180.6978.8180.14694,235
12/24/201578.6979.4978.5879.11261,814
12/23/201576.8878.9876.0978.63511,426
12/22/201577.4278.4575.8576.30675,662
12/21/201576.3478.5776.2877.48686,939
12/18/201577.6479.0676.3176.501,671,939
12/17/201579.4379.9877.3377.691,223,804
12/16/201573.7879.0073.0278.651,415,662
12/15/201572.3073.6872.2872.74849,421
12/14/201571.5072.8869.8171.63705,965
12/11/201572.0072.9571.2571.40627,819
12/10/201573.1973.7872.1272.71444,043
12/9/201573.3274.8673.0173.33862,500
12/8/201571.2573.8470.8273.58739,052
12/7/201573.7173.8271.2071.73577,916
12/4/201571.4874.1170.5573.70641,680
12/3/201575.0075.0070.7271.24588,175
12/2/201572.9175.6272.1074.32747,232
12/1/201573.4674.3171.2972.88692,624
11/30/201575.6175.9972.3573.36829,456
11/27/201574.3475.9574.3475.60270,729
11/25/201574.5575.2873.3774.06557,912
11/24/201572.2774.3172.1974.26673,467
11/23/201572.0074.0071.9772.53862,817
11/20/201573.3774.4771.8772.30807,300
11/19/201574.5274.9972.5373.07816,575
11/18/201574.5074.9673.1274.291,334,641
11/17/201573.9175.6673.5674.28711,214
11/16/201572.0573.2470.4073.20596,340
11/13/201571.4273.2070.2972.07640,418
11/12/201573.4074.1871.2471.42634,875
11/11/201574.0174.3373.0173.74672,329
11/10/201572.0074.1171.6173.87699,466
11/9/201571.1172.5070.5072.12704,295
11/6/201570.8672.1969.7571.99591,362
11/5/201571.6272.1370.0271.22685,861
11/4/201572.0772.5870.6972.01956,070
11/3/201573.0073.3071.0471.771,212,389
11/2/201571.8074.0071.3673.961,282,439
10/30/201570.4972.4870.0271.921,171,837
10/29/201566.8973.3164.8570.991,832,203
10/28/201564.4567.0462.5266.811,158,467
10/27/201562.4264.0561.8464.04612,883
10/26/201561.2062.9760.4462.47802,108
10/23/201561.6962.9860.7961.461,151,022
10/22/201560.1561.9858.5660.69827,086
10/21/201561.2061.8856.3360.101,174,218
10/20/201562.2363.6260.0960.61655,536
10/19/201561.2463.5460.5562.38766,289
10/16/201562.1462.9960.2061.331,098,982
10/15/201558.8062.1258.6061.771,079,570
10/14/201558.3860.2657.8059.281,001,260
10/13/201559.0060.9757.7957.89885,099
10/12/201561.2361.3358.6859.07793,906
10/9/201559.6261.1158.2060.821,250,905
10/8/201559.9860.7157.6359.901,128,244
10/7/201559.1760.8756.5359.981,276,493
10/6/201560.8461.5954.3658.501,914,299
10/5/201561.1762.5059.4159.77994,933
10/2/201558.1260.5057.0260.481,306,043
10/1/201558.0860.0057.0259.51999,307
9/30/201555.7459.6855.7358.671,478,419
9/29/201557.0258.7054.3955.081,683,102
9/28/201561.0061.5055.3556.912,137,262
9/25/201565.3266.5360.3361.601,009,670
9/24/201566.5366.5362.1864.411,349,057
9/23/201566.8668.0865.8466.39834,350
9/22/201566.5067.5665.4466.651,219,714
9/21/201572.5372.6767.1368.111,875,699
9/18/201572.0673.0870.5772.102,117,167
9/17/201570.8373.3370.2272.791,251,374
9/16/201571.5071.7669.9771.12690,031
9/15/201571.5171.8370.0871.441,119,196
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center