Alkermes Plc (ALKS) Historical Stock Data
28.45 ↑0.64 (2.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALKS is up 0.22% a day on average. There have been 12 days where Alkermes Plc closed green and 18 days where ALKS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 27.91 | 28.45 | ↑$0.54 (1.93%) | 27.82 | 28.65 | 4.28M |
| 2025-12-18 | 28.23 | 27.81 | ↓$0.42 (-1.49%) | 27.69 | 28.50 | 1.50M |
| 2025-12-17 | 28.22 | 28.04 | ↓$0.18 (-0.64%) | 27.85 | 28.53 | 1.93M |
| 2025-12-16 | 28.10 | 28.06 | ↓$0.04 (-0.14%) | 27.53 | 28.27 | 1.70M |
| 2025-12-15 | 28.72 | 28.17 | ↓$0.55 (-1.92%) | 28.00 | 28.79 | 1.99M |
| 2025-12-12 | 29.26 | 28.50 | ↓$0.76 (-2.60%) | 28.42 | 29.35 | 1.62M |
| 2025-12-11 | 28.73 | 29.17 | ↑$0.44 (1.53%) | 28.56 | 29.34 | 1.57M |
| 2025-12-10 | 28.52 | 28.62 | ↑$0.10 (0.35%) | 27.81 | 28.77 | 2.21M |
| 2025-12-09 | 29.41 | 28.44 | ↓$0.97 (-3.30%) | 28.42 | 29.68 | 2.09M |
| 2025-12-08 | 29.55 | 29.41 | ↓$0.14 (-0.47%) | 29.12 | 29.80 | 1.71M |
| 2025-12-05 | 29.16 | 29.52 | ↑$0.36 (1.23%) | 28.97 | 29.59 | 1.81M |
| 2025-12-04 | 29.53 | 29.30 | ↓$0.23 (-0.78%) | 28.96 | 29.66 | 1.38M |
| 2025-12-03 | 29.21 | 29.53 | ↑$0.32 (1.10%) | 28.97 | 30.10 | 1.45M |
| 2025-12-02 | 29.27 | 28.97 | ↓$0.30 (-1.01%) | 28.52 | 29.49 | 1.84M |
| 2025-12-01 | 29.30 | 28.90 | ↓$0.40 (-1.37%) | 28.85 | 29.47 | 1.54M |
| 2025-11-28 | 29.85 | 29.58 | ↓$0.27 (-0.90%) | 29.24 | 30.23 | 1.12M |
| 2025-11-26 | 28.93 | 29.72 | ↑$0.79 (2.73%) | 28.67 | 30.05 | 2.53M |
| 2025-11-25 | 28.38 | 28.99 | ↑$0.61 (2.15%) | 28.19 | 29.06 | 1.60M |
| 2025-11-24 | 28.55 | 28.20 | ↓$0.35 (-1.23%) | 27.90 | 28.63 | 2.49M |
| 2025-11-21 | 28.10 | 28.61 | ↑$0.51 (1.81%) | 28.06 | 28.87 | 2.04M |
| 2025-11-20 | 28.86 | 28.19 | ↓$0.67 (-2.32%) | 28.12 | 29.24 | 1.43M |
| 2025-11-19 | 29.02 | 28.69 | ↓$0.33 (-1.14%) | 28.50 | 29.28 | 1.73M |
| 2025-11-18 | 29.57 | 29.26 | ↓$0.31 (-1.05%) | 28.84 | 29.86 | 3.10M |
| 2025-11-17 | 29.36 | 29.33 | ↓$0.03 (-0.10%) | 29.12 | 30.27 | 2.87M |
| 2025-11-14 | 30.22 | 29.04 | ↓$1.18 (-3.90%) | 28.67 | 30.37 | 5.75M |
| 2025-11-13 | 30.60 | 31.01 | ↑$0.41 (1.34%) | 30.60 | 31.74 | 3.35M |
| 2025-11-12 | 27.97 | 31.41 | ↑$3.44 (12.28%) | 27.49 | 31.63 | 8.56M |
| 2025-11-11 | 33.08 | 33.81 | ↑$0.73 (2.21%) | 32.51 | 34.46 | 1.89M |
| 2025-11-10 | 32.89 | 32.65 | ↓$0.24 (-0.73%) | 32.23 | 33.47 | 1.75M |
| 2025-11-07 | 31.89 | 32.89 | ↑$1.00 (3.14%) | 31.41 | 32.95 | 1.99M |
Create an account or log in to view more rows.
$ALKS tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$ALKS Many many bears
$ALKS low volume today isn’t necessarily a bad thing
$ALKS flow comin
$ALKS Dumping started...
Get out while you can...
$ALKS just waiting ….
$ALKS futes cooperating!
$ALKS nice!!!
$ALKS shorting it
$ALKS wow. The volume is so low today. Unreal