Alkermes plc (ALKS) Charts

NASDAQ Currency in USD Disclaimer

$29.71

south_east -$0.26 (-0.87%)
Day's range
$29.53
Day's range
$30.37

5 DAY PERFORMANCE

-3.38%

1 MONTH PERFORMANCE

+3.23%

3 MONTH PERFORMANCE

+4.06%

6 MONTH PERFORMANCE

+19.08%

YEAR-TO-DATE PERFORMANCE

+7.10%

1 YEAR PERFORMANCE

+6.41%

Alkermes plc Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $29.76 $29.71   (-0.17%) $30.37 $29.53 4.57 M $4.85 B
12/19/2024 $30.17 $29.97   (-0.66%) $30.42 $29.73 1.46 M $4.90 B
12/18/2024 $30.76 $30.07   (-2.24%) $31.04 $29.65 3.00 M $4.91 B
12/17/2024 $30.68 $30.75   (0.23%) $31.18 $30.28 2.27 M $5.02 B
12/16/2024 $30.36 $30.67   (1.02%) $30.99 $30.26 2.34 M $5.01 B
12/13/2024 $30.32 $30.51   (0.63%) $30.62 $30.08 1.48 M $4.98 B
12/12/2024 $30.79 $30.50   (-0.94%) $30.99 $30.46 918,300 $4.98 B
12/11/2024 $30.88 $30.94   (0.19%) $31.15 $30.36 1.38 M $5.05 B
12/10/2024 $31.50 $30.60   (-2.86%) $31.51 $30.55 1.55 M $5.00 B
12/09/2024 $31.48 $31.31   (-0.54%) $32.25 $31.29 1.71 M $5.12 B
12/06/2024 $31.35 $31.46   (0.35%) $32.00 $31.05 1.49 M $5.14 B
12/05/2024 $31.21 $31.19   (-0.06%) $31.54 $31.02 1.75 M $5.10 B
12/04/2024 $29.54 $31.06   (5.15%) $31.24 $29.38 1.82 M $5.07 B
12/03/2024 $29.40 $29.48   (0.27%) $29.55 $29.06 1.04 M $4.82 B
12/02/2024 $29.00 $29.37   (1.28%) $29.43 $28.76 1.07 M $4.80 B
11/29/2024 $29.23 $29.02   (-0.72%) $29.31 $28.90 550,117 $4.74 B
11/27/2024 $29.15 $29.32   (0.58%) $29.50 $28.63 943,200 $4.79 B
11/26/2024 $29.43 $29.25   (-0.61%) $29.69 $28.69 1.46 M $4.78 B
11/25/2024 $28.94 $29.36   (1.45%) $29.75 $28.51 2.03 M $4.80 B
11/22/2024 $27.86 $28.78   (3.3%) $29.13 $27.58 2.15 M $4.70 B
11/21/2024 $28.13 $27.70   (-1.53%) $28.18 $27.49 1.87 M $4.53 B
11/20/2024 $27.42 $27.91   (1.79%) $28.29 $27.37 1.70 M $4.56 B
11/19/2024 $27.20 $27.48   (1.03%) $27.74 $27.11 1.37 M $4.49 B
11/18/2024 $28.18 $27.55   (-2.24%) $28.47 $27.42 1.52 M $4.50 B
11/15/2024 $28.41 $28.19   (-0.77%) $28.41 $27.63 2.05 M $4.61 B
11/14/2024 $29.11 $28.35   (-2.61%) $29.30 $28.29 1.14 M $4.63 B
11/13/2024 $29.23 $29.24   (0.03%) $29.50 $28.93 1.52 M $4.78 B
11/12/2024 $30.23 $29.23   (-3.31%) $30.30 $29.13 1.55 M $4.78 B
11/11/2024 $29.12 $30.08   (3.3%) $30.29 $28.89 1.88 M $4.91 B
11/08/2024 $28.74 $28.86   (0.42%) $28.99 $28.10 1.84 M $4.71 B
11/07/2024 $29.10 $28.97   (-0.45%) $29.29 $28.60 1.75 M $4.73 B
11/06/2024 $29.21 $29.29   (0.27%) $29.69 $28.67 2.27 M $4.79 B
11/05/2024 $27.87 $28.37   (1.79%) $28.46 $27.29 2.47 M $4.63 B
11/04/2024 $26.23 $26.59   (1.37%) $26.82 $26.15 1.10 M $4.34 B
11/01/2024 $25.86 $26.47   (2.36%) $26.51 $25.80 1.06 M $4.32 B
10/31/2024 $26.12 $25.70   (-1.61%) $26.50 $25.67 1.22 M $4.20 B
10/30/2024 $26.19 $26.31   (0.46%) $26.75 $26.19 1.15 M $4.30 B
10/29/2024 $26.44 $26.44   (0%) $26.76 $26.29 1.53 M $4.32 B
10/28/2024 $26.09 $26.53   (1.69%) $26.83 $25.90 1.96 M $4.33 B
10/25/2024 $26.76 $26.09   (-2.5%) $26.91 $25.95 3.21 M $4.26 B
10/24/2024 $27.01 $26.85   (-0.59%) $28.37 $26.01 7.00 M $4.39 B
10/23/2024 $27.82 $27.85   (0.11%) $28.16 $27.80 1.50 M $4.55 B
10/22/2024 $27.52 $28.10   (2.11%) $28.42 $27.30 1.20 M $4.59 B
10/21/2024 $28.16 $27.71   (-1.6%) $28.32 $27.43 1.30 M $4.53 B
10/18/2024 $28.49 $28.27   (-0.77%) $28.61 $28.11 1.26 M $4.76 B
10/17/2024 $28.08 $28.33   (0.89%) $28.45 $28.03 1.48 M $4.77 B
10/16/2024 $28.09 $28.09   (0%) $28.26 $27.99 818,300 $4.73 B
10/15/2024 $28.89 $28.00   (-3.08%) $29.06 $27.92 1.48 M $4.71 B
10/14/2024 $28.63 $29.05   (1.47%) $29.46 $28.61 2.03 M $4.89 B
10/11/2024 $27.35 $28.91   (5.7%) $28.93 $27.29 1.79 M $4.87 B
10/10/2024 $26.42 $27.37   (3.6%) $27.39 $26.03 1.98 M $4.61 B
10/09/2024 $27.02 $26.59   (-1.59%) $27.16 $26.08 1.84 M $4.48 B
10/08/2024 $27.71 $27.11   (-2.17%) $27.92 $27.11 1.46 M $4.56 B
10/07/2024 $29.01 $27.79   (-4.21%) $29.14 $27.63 2.02 M $4.68 B
10/04/2024 $28.67 $28.97   (1.05%) $29.06 $28.49 1.12 M $4.88 B
10/03/2024 $28.81 $28.37   (-1.53%) $29.14 $28.04 1.57 M $4.78 B
10/02/2024 $28.55 $29.00   (1.58%) $29.04 $28.36 1.50 M $4.88 B
10/01/2024 $28.16 $28.83   (2.38%) $28.84 $28.11 1.60 M $4.85 B
09/30/2024 $27.43 $27.99   (2.04%) $28.07 $27.33 1.11 M $4.71 B
09/27/2024 $27.27 $27.53   (0.95%) $27.93 $27.12 1.12 M $4.63 B
09/26/2024 $26.62 $27.17   (2.07%) $27.19 $25.94 2.14 M $4.57 B
09/25/2024 $27.70 $26.43   (-4.58%) $27.95 $26.41 2.08 M $4.45 B
09/24/2024 $28.24 $27.37   (-3.08%) $28.27 $27.35 1.85 M $4.61 B
09/23/2024 $28.83 $28.10   (-2.53%) $28.96 $27.72 1.53 M $4.73 B