Alkermes Plc (ALKS) Historical Stock Data
29.71 ↓0.26 (-0.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALKS is up 0.06% a day on average. There have been 16 days where Alkermes Plc closed green and 14 days where ALKS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 29.76 | 29.71 | ↓$0.05 (-0.17%) | 29.53 | 30.37 | 4.64M |
| 2024-12-19 | 30.17 | 29.97 | ↓$0.20 (-0.66%) | 29.73 | 30.42 | 1.46M |
| 2024-12-18 | 30.76 | 30.07 | ↓$0.69 (-2.24%) | 29.65 | 31.04 | 3M |
| 2024-12-17 | 30.68 | 30.75 | ↑$0.07 (0.23%) | 30.28 | 31.18 | 2.27M |
| 2024-12-16 | 30.36 | 30.67 | ↑$0.31 (1.02%) | 30.26 | 30.99 | 2.34M |
| 2024-12-13 | 30.32 | 30.51 | ↑$0.19 (0.63%) | 30.08 | 30.62 | 1.48M |
| 2024-12-12 | 30.79 | 30.50 | ↓$0.29 (-0.94%) | 30.46 | 30.99 | 0.92M |
| 2024-12-11 | 30.88 | 30.94 | ↑$0.06 (0.19%) | 30.36 | 31.15 | 1.38M |
| 2024-12-10 | 31.50 | 30.60 | ↓$0.90 (-2.86%) | 30.55 | 31.51 | 1.55M |
| 2024-12-09 | 31.48 | 31.31 | ↓$0.17 (-0.54%) | 31.29 | 32.25 | 1.71M |
| 2024-12-06 | 31.35 | 31.46 | ↑$0.11 (0.35%) | 31.05 | 32.00 | 1.49M |
| 2024-12-05 | 31.21 | 31.19 | ↓$0.01 (-0.05%) | 31.02 | 31.54 | 1.75M |
| 2024-12-04 | 29.54 | 31.06 | ↑$1.52 (5.15%) | 29.38 | 31.24 | 1.82M |
| 2024-12-03 | 29.40 | 29.48 | ↑$0.08 (0.27%) | 29.06 | 29.55 | 1.04M |
| 2024-12-02 | 29.00 | 29.37 | ↑$0.37 (1.28%) | 28.76 | 29.43 | 1.07M |
| 2024-11-29 | 29.23 | 29.02 | ↓$0.21 (-0.72%) | 28.90 | 29.31 | 550.12K |
| 2024-11-27 | 29.15 | 29.32 | ↑$0.17 (0.58%) | 28.63 | 29.50 | 0.94M |
| 2024-11-26 | 29.43 | 29.25 | ↓$0.18 (-0.61%) | 28.69 | 29.69 | 1.46M |
| 2024-11-25 | 28.94 | 29.36 | ↑$0.42 (1.45%) | 28.51 | 29.75 | 2.03M |
| 2024-11-22 | 27.86 | 28.78 | ↑$0.92 (3.30%) | 27.58 | 29.13 | 2.15M |
| 2024-11-21 | 28.13 | 27.70 | ↓$0.43 (-1.53%) | 27.49 | 28.18 | 1.87M |
| 2024-11-20 | 27.42 | 27.91 | ↑$0.49 (1.79%) | 27.37 | 28.29 | 1.70M |
| 2024-11-19 | 27.20 | 27.48 | ↑$0.28 (1.03%) | 27.11 | 27.74 | 1.37M |
| 2024-11-18 | 28.18 | 27.55 | ↓$0.63 (-2.24%) | 27.42 | 28.47 | 1.52M |
| 2024-11-15 | 28.41 | 28.19 | ↓$0.22 (-0.77%) | 27.63 | 28.41 | 2.05M |
| 2024-11-14 | 29.11 | 28.35 | ↓$0.76 (-2.61%) | 28.29 | 29.30 | 1.14M |
| 2024-11-13 | 29.23 | 29.24 | ↑$0.01 (0.03%) | 28.93 | 29.50 | 1.52M |
| 2024-11-12 | 30.23 | 29.23 | ↓$1.00 (-3.31%) | 29.13 | 30.30 | 1.55M |
| 2024-11-11 | 29.12 | 30.08 | ↑$0.95 (3.28%) | 28.89 | 30.29 | 1.88M |
| 2024-11-08 | 28.74 | 28.86 | ↑$0.12 (0.42%) | 28.10 | 28.99 | 1.84M |
Create an account or log in to view more rows.
$ALKS HODL!!!
$ALKS now is the time to slap that ask!!!
$ALKS It's happening!
$ALKS this sell-off is meh.
$ALKS Bearish..
$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