NasdaqGS - Delayed Quote USD

Alkermes plc (ALKS)

Compare
26.59 +0.12 (+0.45%)
At close: November 4 at 4:00 PM EST
26.98 +0.39 (+1.47%)
After hours: 7:41 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 4, 2024 26.23 26.82 26.15 26.59 26.59 1,097,900
Nov 1, 2024 25.86 26.51 25.80 26.47 26.47 1,057,100
Oct 31, 2024 26.12 26.50 25.67 25.70 25.70 1,216,300
Oct 30, 2024 26.19 26.75 26.19 26.31 26.31 1,149,300
Oct 29, 2024 26.44 26.76 26.29 26.44 26.44 1,530,500
Oct 28, 2024 26.09 26.83 25.90 26.53 26.53 1,956,000
Oct 25, 2024 26.76 26.91 25.95 26.09 26.09 3,206,900
Oct 24, 2024 27.01 28.37 26.01 26.85 26.85 7,003,100
Oct 23, 2024 27.82 28.16 27.80 27.85 27.85 1,496,700
Oct 22, 2024 27.52 28.42 27.30 28.10 28.10 1,202,400
Oct 21, 2024 28.16 28.32 27.43 27.71 27.71 1,297,600
Oct 18, 2024 28.49 28.61 28.11 28.27 28.27 1,262,700
Oct 17, 2024 28.08 28.45 28.03 28.33 28.33 1,476,600
Oct 16, 2024 28.09 28.26 27.99 28.09 28.09 818,300
Oct 15, 2024 28.89 29.06 27.92 28.00 28.00 1,479,900
Oct 14, 2024 28.63 29.46 28.61 29.05 29.05 2,029,700
Oct 11, 2024 27.35 28.93 27.29 28.91 28.91 1,794,300
Oct 10, 2024 26.42 27.39 26.03 27.37 27.37 1,975,300
Oct 9, 2024 27.02 27.16 26.08 26.59 26.59 1,844,200
Oct 8, 2024 27.71 27.92 27.11 27.11 27.11 1,458,400
Oct 7, 2024 29.01 29.14 27.63 27.79 27.79 2,019,400
Oct 4, 2024 28.67 29.06 28.49 28.97 28.97 1,124,300
Oct 3, 2024 28.81 29.14 28.04 28.37 28.37 1,573,200
Oct 2, 2024 28.55 29.04 28.36 29.00 29.00 1,496,400
Oct 1, 2024 28.16 28.84 28.11 28.83 28.83 1,596,400
Sep 30, 2024 27.43 28.07 27.33 27.99 27.99 1,108,200
Sep 27, 2024 27.27 27.93 27.12 27.53 27.53 1,117,300
Sep 26, 2024 26.62 27.19 25.94 27.17 27.17 2,138,100
Sep 25, 2024 27.70 27.95 26.41 26.43 26.43 2,082,800
Sep 24, 2024 28.24 28.27 27.35 27.37 27.37 1,846,700
Sep 23, 2024 28.83 28.96 27.72 28.10 28.10 1,530,300
Sep 20, 2024 28.42 29.02 28.29 28.55 28.55 6,613,600
Sep 19, 2024 28.26 28.47 27.99 28.35 28.35 1,127,300
Sep 18, 2024 27.76 28.41 27.59 27.83 27.83 1,401,900
Sep 17, 2024 28.04 28.47 27.51 27.74 27.74 1,847,500
Sep 16, 2024 27.78 27.88 27.40 27.83 27.83 1,087,100
Sep 13, 2024 26.83 27.69 26.76 27.66 27.66 1,075,800
Sep 12, 2024 26.60 26.81 26.01 26.56 26.56 1,545,000
Sep 11, 2024 26.79 26.83 26.37 26.57 26.57 1,496,000
Sep 10, 2024 26.82 27.03 25.65 26.99 26.99 1,968,000
Sep 9, 2024 26.70 27.01 26.26 26.82 26.82 1,519,200
Sep 6, 2024 26.87 27.36 26.73 26.86 26.86 2,141,000
Sep 5, 2024 28.26 28.26 26.75 26.86 26.86 1,658,100
Sep 4, 2024 28.15 28.45 28.03 28.26 28.26 950,000
Sep 3, 2024 27.85 28.54 27.85 28.12 28.12 1,373,700
Aug 30, 2024 28.53 28.66 28.32 28.45 28.45 1,069,400
Aug 29, 2024 28.27 28.62 28.08 28.35 28.35 1,482,800
Aug 28, 2024 28.05 28.37 28.04 28.07 28.07 950,700
Aug 27, 2024 28.54 28.69 28.11 28.19 28.19 825,300
Aug 26, 2024 28.12 28.67 27.79 28.51 28.51 890,300
Aug 23, 2024 27.97 28.31 27.73 27.95 27.95 1,300,300
Aug 22, 2024 28.27 28.27 27.94 27.99 27.99 1,120,300
Aug 21, 2024 28.31 28.63 28.15 28.26 28.26 1,692,900
Aug 20, 2024 28.15 28.28 27.97 28.16 28.16 855,800
Aug 19, 2024 27.27 28.23 27.27 28.23 28.23 1,459,300
Aug 16, 2024 26.95 27.43 26.85 27.25 27.25 1,508,700
Aug 15, 2024 26.82 27.06 26.42 26.98 26.98 1,599,400
Aug 14, 2024 26.40 26.62 26.13 26.31 26.31 1,043,400
Aug 13, 2024 26.01 26.47 25.90 26.43 26.43 1,341,900
Aug 12, 2024 26.17 26.31 25.78 25.94 25.94 1,294,000
Aug 9, 2024 26.56 26.58 25.99 26.07 26.07 1,479,500
Aug 8, 2024 26.60 27.07 26.45 26.75 26.75 1,699,100
Aug 7, 2024 27.75 27.85 26.31 26.44 26.44 2,020,800
Aug 6, 2024 27.88 28.04 27.48 27.50 27.50 1,239,600
Aug 5, 2024 27.32 28.23 26.34 27.85 27.85 3,708,200
Aug 2, 2024 26.36 27.75 26.20 27.72 27.72 2,292,300
Aug 1, 2024 27.15 27.53 26.73 26.86 26.86 2,268,000
Jul 31, 2024 27.60 27.94 27.19 27.32 27.32 1,904,000
Jul 30, 2024 27.85 27.96 27.26 27.63 27.63 1,502,300
Jul 29, 2024 27.63 28.24 27.63 27.92 27.92 1,474,900
Jul 26, 2024 28.22 28.95 27.66 27.88 27.88 2,101,800
Jul 25, 2024 26.68 28.18 26.68 28.04 28.04 2,940,500
Jul 24, 2024 26.90 27.44 25.63 26.51 26.51 5,462,800
Jul 23, 2024 24.71 25.41 24.62 25.00 25.00 2,599,400
Jul 22, 2024 24.82 25.11 24.48 24.80 24.80 2,640,100
Jul 19, 2024 24.66 24.97 24.62 24.83 24.83 1,552,200
Jul 18, 2024 24.59 25.49 24.59 24.65 24.65 2,195,900
Jul 17, 2024 24.42 24.93 24.40 24.61 24.61 1,372,900
Jul 16, 2024 23.67 24.63 23.62 24.60 24.60 3,038,700
Jul 15, 2024 23.60 23.74 23.12 23.37 23.37 1,740,900
Jul 12, 2024 23.66 24.00 23.28 23.57 23.57 1,451,300
Jul 11, 2024 23.50 23.87 22.97 23.31 23.31 1,859,700
Jul 10, 2024 24.05 24.06 22.90 23.01 23.01 2,855,900
Jul 9, 2024 24.30 24.48 23.63 24.04 24.04 1,751,800
Jul 8, 2024 24.41 24.71 24.24 24.37 24.37 1,245,200
Jul 5, 2024 24.26 24.45 24.14 24.29 24.29 789,500
Jul 3, 2024 24.37 24.54 24.12 24.23 24.23 508,400
Jul 2, 2024 24.40 24.46 24.11 24.19 24.19 1,343,900
Jul 1, 2024 24.06 24.66 24.06 24.39 24.39 1,242,400
Jun 28, 2024 24.51 24.54 23.92 24.10 24.10 3,405,800
Jun 27, 2024 24.68 24.78 24.24 24.29 24.29 1,038,700
Jun 26, 2024 24.16 24.68 24.07 24.57 24.57 1,587,300
Jun 25, 2024 24.54 24.63 24.00 24.18 24.18 1,399,200
Jun 24, 2024 24.94 25.30 24.60 24.63 24.63 1,610,900
Jun 21, 2024 25.22 25.46 24.85 24.95 24.95 6,593,200
Jun 20, 2024 24.28 25.18 24.28 25.05 25.05 2,033,000
Jun 18, 2024 25.16 25.40 24.40 24.42 24.42 1,400,200
Jun 17, 2024 24.60 25.05 24.32 25.01 25.01 1,813,600
Jun 14, 2024 24.54 24.81 24.27 24.50 24.50 1,659,000
Jun 13, 2024 24.81 25.01 24.41 24.81 24.81 1,543,400
Jun 12, 2024 25.27 25.47 24.74 24.84 24.84 3,595,000
Jun 11, 2024 24.01 25.00 23.83 24.79 24.79 1,733,200
Jun 10, 2024 23.60 24.26 23.37 24.19 24.19 1,452,000
Jun 7, 2024 24.16 24.25 23.84 23.91 23.91 1,303,600
Jun 6, 2024 24.18 24.32 23.96 24.16 24.16 2,034,200
Jun 5, 2024 23.80 24.27 23.63 24.19 24.19 1,631,500
Jun 4, 2024 24.14 24.42 23.44 23.65 23.65 2,823,100
Jun 3, 2024 23.66 24.17 23.44 24.06 24.06 2,008,800
May 31, 2024 23.25 23.66 23.20 23.40 23.40 3,159,600
May 30, 2024 23.31 23.64 23.18 23.21 23.21 1,478,600
May 29, 2024 23.36 23.63 23.14 23.29 23.29 2,075,800
May 28, 2024 24.19 24.32 23.73 23.75 23.75 1,483,300
May 24, 2024 23.98 24.25 23.96 24.02 24.02 1,868,800
May 23, 2024 24.29 24.29 23.86 24.00 24.00 1,534,800
May 22, 2024 24.41 24.84 24.13 24.21 24.21 1,600,900
May 21, 2024 24.32 24.57 24.11 24.34 24.34 1,174,500
May 20, 2024 24.22 24.51 24.12 24.38 24.38 1,611,700
May 17, 2024 24.54 24.59 24.11 24.15 24.15 1,449,500
May 16, 2024 24.18 24.52 24.04 24.46 24.46 1,536,200
May 15, 2024 24.82 25.16 23.98 24.14 24.14 2,321,600
May 14, 2024 24.96 25.29 24.24 24.49 24.49 1,266,600
May 13, 2024 24.28 24.75 24.28 24.71 24.71 1,290,900
May 10, 2024 24.35 24.46 24.04 24.05 24.05 1,001,600
May 9, 2024 24.27 24.44 24.08 24.26 24.26 1,013,500
May 8, 2024 24.45 24.46 23.88 24.10 24.10 1,096,600
May 7, 2024 24.22 24.79 24.07 24.59 24.59 1,719,000
May 6, 2024 24.18 24.43 23.80 24.10 24.10 1,591,900
May 3, 2024 24.14 24.48 23.92 24.05 24.05 1,347,100
May 2, 2024 23.87 23.99 23.39 23.86 23.86 1,987,900
May 1, 2024 23.85 24.28 23.26 24.01 24.01 2,844,000
Apr 30, 2024 24.83 24.98 24.40 24.54 24.54 2,168,600
Apr 29, 2024 24.68 25.26 24.58 24.88 24.88 1,709,200
Apr 26, 2024 24.55 24.80 24.30 24.68 24.68 1,016,700
Apr 25, 2024 24.39 24.60 23.89 24.44 24.44 1,313,700
Apr 24, 2024 24.26 24.81 24.16 24.65 24.65 1,737,000
Apr 23, 2024 24.09 24.63 24.06 24.26 24.26 1,245,800
Apr 22, 2024 24.08 24.19 23.76 24.07 24.07 1,708,300
Apr 19, 2024 23.65 23.87 23.48 23.85 23.85 2,414,800
Apr 18, 2024 23.86 24.14 23.62 23.76 23.76 1,798,800
Apr 17, 2024 23.94 24.59 23.74 24.01 24.01 2,257,000
Apr 16, 2024 23.84 24.10 23.65 23.77 23.77 1,579,900
Apr 15, 2024 24.24 24.64 23.92 24.02 24.02 2,713,300
Apr 12, 2024 25.05 25.17 24.16 24.42 24.42 1,895,000
Apr 11, 2024 26.31 26.31 24.91 24.99 24.99 2,076,500
Apr 10, 2024 26.32 26.42 25.75 26.14 26.14 2,030,400
Apr 9, 2024 27.29 27.56 26.23 26.73 26.73 4,113,500
Apr 8, 2024 26.24 26.38 25.83 25.93 25.93 1,221,300
Apr 5, 2024 25.76 26.42 25.44 26.12 26.12 1,780,100
Apr 4, 2024 26.59 26.78 25.77 25.81 25.81 1,260,100
Apr 3, 2024 26.76 26.88 26.21 26.33 26.33 1,266,500
Apr 2, 2024 27.04 27.15 26.39 26.77 26.77 2,384,500
Apr 1, 2024 27.13 27.39 26.88 27.24 27.24 1,306,700
Mar 28, 2024 27.33 27.33 26.91 27.07 27.07 1,234,900
Mar 27, 2024 27.02 27.29 26.99 27.25 27.25 1,464,400
Mar 26, 2024 27.45 27.50 26.76 26.78 26.78 1,345,200
Mar 25, 2024 27.37 27.57 27.22 27.31 27.31 907,600
Mar 22, 2024 27.05 27.49 26.75 27.29 27.29 1,898,100
Mar 21, 2024 27.92 27.99 26.91 26.97 26.97 2,037,900
Mar 20, 2024 27.53 27.76 27.32 27.71 27.71 1,930,100
Mar 19, 2024 27.70 27.93 27.43 27.70 27.70 1,653,500
Mar 18, 2024 28.58 28.79 27.48 27.53 27.53 2,263,300
Mar 15, 2024 28.71 29.05 28.32 28.75 28.75 11,607,000
Mar 14, 2024 28.76 28.89 28.43 28.88 28.88 1,547,700
Mar 13, 2024 28.41 28.81 28.26 28.79 28.79 1,625,100
Mar 12, 2024 28.68 28.93 28.34 28.47 28.47 1,534,700
Mar 11, 2024 29.19 29.37 28.49 28.60 28.60 1,405,900
Mar 8, 2024 29.86 30.07 29.17 29.25 29.25 1,124,200
Mar 7, 2024 29.26 29.54 28.98 29.45 29.45 1,966,800
Mar 6, 2024 30.00 30.00 28.80 28.94 28.94 1,284,100
Mar 5, 2024 29.91 29.99 29.34 29.76 29.76 1,373,500
Mar 4, 2024 30.34 30.41 29.69 29.92 29.92 1,474,400
Mar 1, 2024 29.77 30.35 29.64 30.24 30.24 1,753,900
Feb 29, 2024 30.13 30.36 29.14 29.69 29.69 2,089,100
Feb 28, 2024 29.46 30.04 29.35 29.80 29.80 2,008,100
Feb 27, 2024 29.97 30.00 29.18 29.70 29.70 2,294,300
Feb 26, 2024 29.36 30.12 29.12 30.04 30.04 2,173,200
Feb 23, 2024 29.19 29.60 29.00 29.57 29.57 1,868,400
Feb 22, 2024 29.02 29.27 28.59 28.91 28.91 3,073,000
Feb 21, 2024 30.19 30.64 29.13 29.18 29.18 2,233,400
Feb 20, 2024 31.14 31.43 30.33 30.39 30.39 2,461,800
Feb 16, 2024 32.60 32.88 31.83 32.18 32.18 3,746,900
Feb 15, 2024 28.75 32.71 28.22 32.56 32.56 5,469,800
Feb 14, 2024 27.50 28.03 27.26 27.99 27.99 2,293,900
Feb 13, 2024 28.04 28.26 27.07 27.23 27.23 2,292,500
Feb 12, 2024 27.36 28.74 27.25 28.52 28.52 2,357,400
Feb 9, 2024 26.92 27.37 26.67 27.32 27.32 1,879,500
Feb 8, 2024 26.68 26.80 26.41 26.77 26.77 1,071,600
Feb 7, 2024 27.04 27.04 26.64 26.70 26.70 1,308,600
Feb 6, 2024 26.21 27.10 26.18 27.04 27.04 1,175,900
Feb 5, 2024 26.47 26.59 26.21 26.40 26.40 822,100
Feb 2, 2024 26.72 26.96 26.47 26.74 26.74 1,012,800
Feb 1, 2024 26.94 27.15 26.50 26.94 26.94 1,716,300
Jan 31, 2024 27.36 27.70 27.04 27.05 27.05 1,453,500
Jan 30, 2024 28.26 28.34 27.39 27.41 27.41 1,382,900
Jan 29, 2024 27.86 28.32 27.65 28.31 28.31 1,292,500
Jan 26, 2024 28.31 28.31 27.73 27.74 27.74 950,100
Jan 25, 2024 28.44 28.49 27.89 28.02 28.02 1,246,700
Jan 24, 2024 28.54 28.82 28.11 28.12 28.12 1,005,200
Jan 23, 2024 28.53 28.81 28.27 28.54 28.54 1,159,600
Jan 22, 2024 28.10 28.54 27.78 28.46 28.46 1,124,200
Jan 19, 2024 27.74 27.96 27.50 27.90 27.90 2,834,000
Jan 18, 2024 27.71 27.78 27.28 27.76 27.76 1,345,200
Jan 17, 2024 27.54 27.91 27.39 27.69 27.69 1,230,200
Jan 16, 2024 27.87 27.90 27.22 27.76 27.76 1,217,400
Jan 12, 2024 28.11 28.29 27.91 28.20 28.20 1,457,000
Jan 11, 2024 27.89 28.19 27.75 27.94 27.94 1,570,200
Jan 10, 2024 28.94 29.06 28.04 28.15 28.15 1,355,200
Jan 9, 2024 29.25 29.34 28.88 28.98 28.98 1,244,300
Jan 8, 2024 28.43 29.61 28.27 29.60 29.60 2,586,800
Jan 5, 2024 28.41 28.74 28.14 28.56 28.56 1,373,400
Jan 4, 2024 28.99 29.00 28.53 28.63 28.63 1,206,600
Jan 3, 2024 28.98 29.23 28.65 28.67 28.67 1,717,600
Jan 2, 2024 27.54 28.98 27.53 28.62 28.62 2,200,000
Dec 29, 2023 27.95 27.95 27.55 27.74 27.74 1,244,100
Dec 28, 2023 28.01 28.33 27.83 27.88 27.88 1,170,800
Dec 27, 2023 28.00 28.08 27.74 28.06 28.06 847,600
Dec 26, 2023 28.08 28.12 27.68 27.87 27.87 994,000
Dec 22, 2023 27.81 28.12 27.69 27.92 27.92 1,191,200
Dec 21, 2023 27.30 27.61 27.20 27.55 27.55 1,237,600
Dec 20, 2023 27.65 27.70 27.15 27.18 27.18 2,816,700
Dec 19, 2023 27.16 27.83 26.82 27.74 27.74 4,889,600
Dec 18, 2023 26.80 27.32 26.54 27.04 27.04 3,128,900
Dec 15, 2023 27.07 27.77 26.79 27.42 27.42 31,613,300
Dec 14, 2023 27.60 27.93 26.92 26.95 26.95 2,758,000
Dec 13, 2023 26.50 27.48 26.50 27.42 27.42 2,749,000
Dec 12, 2023 26.10 26.74 25.73 26.56 26.56 2,325,300
Dec 11, 2023 26.22 26.22 25.62 26.10 26.10 2,268,100
Dec 8, 2023 26.09 26.36 25.75 25.86 25.86 2,265,800
Dec 7, 2023 26.42 26.53 26.07 26.16 26.16 2,465,900
Dec 6, 2023 26.97 26.98 26.32 26.41 26.41 2,457,900
Dec 5, 2023 26.13 26.95 26.10 26.88 26.88 3,067,200
Dec 4, 2023 25.94 26.42 25.07 26.33 26.33 6,165,900
Dec 1, 2023 24.19 24.43 24.00 24.29 24.29 4,351,200
Nov 30, 2023 24.13 24.26 23.90 24.14 24.14 2,452,600
Nov 29, 2023 23.73 24.24 23.60 23.79 23.79 2,250,200
Nov 28, 2023 24.28 24.28 22.22 23.55 23.55 2,885,700
Nov 27, 2023 24.42 24.42 23.89 24.22 24.22 1,543,700
Nov 24, 2023 24.48 24.74 24.36 24.39 24.39 468,800
Nov 22, 2023 23.85 24.43 23.85 24.38 24.38 874,400
Nov 21, 2023 24.17 24.33 23.75 23.76 23.76 1,310,600
Nov 20, 2023 24.10 24.40 23.73 24.18 24.18 2,548,200
Nov 17, 2023 23.61 24.38 23.50 24.24 24.24 2,341,800
Nov 16, 2023 22.07 23.55 22.06 23.37 23.37 3,036,200
Nov 15, 2023 24.23 24.56 23.67 23.71 23.71 2,138,700
Nov 14, 2023 24.22 24.49 23.98 24.19 24.19 1,803,900
Nov 13, 2023 23.77 24.13 23.40 23.98 23.98 1,815,800
Nov 10, 2023 24.66 24.84 23.79 23.80 23.80 1,392,000
Nov 9, 2023 24.86 24.98 24.41 24.51 24.51 1,765,800
Nov 8, 2023 25.25 25.42 24.64 24.78 24.78 1,498,700
Nov 7, 2023 25.06 25.52 24.93 25.25 25.25 1,295,100
Nov 6, 2023 24.82 25.45 24.82 24.99 24.99 2,285,400

Related Tickers