Alkermes Plc (ALKS) Historical Stock Data
24.68 ↑0.24 (0.98%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ALKS is down -0.69% a day on average. There have been 13 days where Alkermes Plc closed green and 17 days where ALKS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 24.55 | 24.68 | ↑$0.13 (0.53%) | 24.30 | 24.80 | 1.02M |
| 2024-04-25 | 24.39 | 24.44 | ↑$0.05 (0.21%) | 23.89 | 24.60 | 1.31M |
| 2024-04-24 | 24.26 | 24.65 | ↑$0.39 (1.61%) | 24.16 | 24.81 | 1.74M |
| 2024-04-23 | 24.09 | 24.26 | ↑$0.17 (0.71%) | 24.06 | 24.63 | 1.25M |
| 2024-04-22 | 24.08 | 24.07 | ↓$0.01 (-0.04%) | 23.76 | 24.19 | 1.71M |
| 2024-04-19 | 23.65 | 23.85 | ↑$0.20 (0.85%) | 23.48 | 23.87 | 2.41M |
| 2024-04-18 | 23.86 | 23.76 | ↓$0.10 (-0.42%) | 23.62 | 24.14 | 1.80M |
| 2024-04-17 | 23.94 | 24.01 | ↑$0.07 (0.29%) | 23.74 | 24.59 | 2.26M |
| 2024-04-16 | 23.84 | 23.77 | ↓$0.07 (-0.29%) | 23.65 | 24.10 | 1.58M |
| 2024-04-15 | 24.24 | 24.02 | ↓$0.22 (-0.91%) | 23.92 | 24.64 | 2.71M |
| 2024-04-12 | 25.05 | 24.42 | ↓$0.63 (-2.51%) | 24.16 | 25.17 | 1.90M |
| 2024-04-11 | 26.31 | 24.99 | ↓$1.32 (-5.02%) | 24.91 | 26.31 | 2.08M |
| 2024-04-10 | 26.32 | 26.14 | ↓$0.18 (-0.68%) | 25.75 | 26.42 | 2.03M |
| 2024-04-09 | 27.29 | 26.73 | ↓$0.56 (-2.05%) | 26.23 | 27.56 | 4.11M |
| 2024-04-08 | 26.24 | 25.93 | ↓$0.31 (-1.18%) | 25.83 | 26.38 | 1.22M |
| 2024-04-05 | 25.76 | 26.12 | ↑$0.36 (1.40%) | 25.44 | 26.42 | 1.78M |
| 2024-04-04 | 26.59 | 25.81 | ↓$0.78 (-2.93%) | 25.77 | 26.78 | 1.26M |
| 2024-04-03 | 26.76 | 26.33 | ↓$0.43 (-1.61%) | 26.21 | 26.88 | 1.27M |
| 2024-04-02 | 27.04 | 26.77 | ↓$0.27 (-1.00%) | 26.39 | 27.15 | 2.38M |
| 2024-04-01 | 27.13 | 27.24 | ↑$0.11 (0.41%) | 26.88 | 27.39 | 1.31M |
| 2024-03-28 | 27.33 | 27.07 | ↓$0.26 (-0.95%) | 26.91 | 27.33 | 1.23M |
| 2024-03-27 | 27.02 | 27.25 | ↑$0.23 (0.85%) | 26.99 | 27.29 | 1.46M |
| 2024-03-26 | 27.45 | 26.78 | ↓$0.67 (-2.44%) | 26.76 | 27.50 | 1.35M |
| 2024-03-25 | 27.37 | 27.31 | ↓$0.06 (-0.22%) | 27.22 | 27.57 | 0.91M |
| 2024-03-22 | 27.05 | 27.29 | ↑$0.24 (0.89%) | 26.75 | 27.49 | 1.90M |
| 2024-03-21 | 27.92 | 26.97 | ↓$0.95 (-3.40%) | 26.91 | 27.99 | 2.04M |
| 2024-03-20 | 27.53 | 27.71 | ↑$0.18 (0.65%) | 27.32 | 27.76 | 1.93M |
| 2024-03-19 | 27.70 | 27.70 | ↑$0.00 (0.00%) | 27.43 | 27.93 | 1.65M |
| 2024-03-18 | 28.58 | 27.53 | ↓$1.05 (-3.67%) | 27.48 | 28.79 | 2.26M |
| 2024-03-15 | 28.71 | 28.75 | ↑$0.04 (0.14%) | 28.32 | 29.05 | 11.61M |
Create an account or log in to view more rows.
$ALKS I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$ALKS puts r going to print tomorrow
$ALKS TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$ALKS Come on.. Let it fall.. buy later bulls
$ALKS just added more
$ALKS what a horse shit show!
$ALKS come on bulls we can do it
don’t let bears win
$ALKS BOUGHT TODAY!
$ALKS will go green when market opens!
$ALKS ugh oh
we heatin back up