Alkermes plc (ALKS)
NASDAQ: ALKS · Real-Time Price · USD
27.16
+0.05 (0.17%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Alkermes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202527.6927.8826.8627.1527.150.15%1,790,760
Apr 22, 202527.3327.6026.8127.1127.110.41%1,967,143
Apr 21, 202526.9927.8026.7027.0027.00-1,864,754
Apr 17, 202527.0527.5226.9827.0027.00-0.74%1,699,443
Apr 16, 202527.5127.6826.7627.2027.20-2.65%2,360,720
Apr 15, 202527.4728.0327.4327.9427.941.45%2,073,401
Apr 14, 202527.2027.5927.0427.5427.542.00%1,764,436
Apr 11, 202526.6727.2226.3027.0027.001.54%1,741,333
Apr 10, 202527.8128.0925.5626.5926.59-7.71%2,581,216
Apr 9, 202527.6229.1826.4628.8128.812.20%3,957,170
Apr 8, 202530.0730.1127.8928.1928.19-4.41%2,041,087
Apr 7, 202529.1730.4328.3729.4929.49-1.90%2,113,928
Apr 4, 202530.7131.2929.7630.0630.06-5.05%2,206,430
Apr 3, 202532.1232.6331.4631.6631.66-3.03%1,436,799
Apr 2, 202532.3332.8132.0532.6532.650.37%1,134,172
Apr 1, 202533.0033.4832.2432.5332.53-1.48%1,465,237
Mar 31, 202532.7133.1832.0533.0233.02-0.57%1,824,686
Mar 28, 202533.6633.9933.0633.2133.21-0.95%922,403
Mar 27, 202534.4134.4533.5033.5333.53-0.47%1,096,782
Mar 26, 202533.7133.8233.2233.6933.69-0.56%1,451,134
Mar 25, 202534.7034.8933.7133.8833.88-2.62%1,407,759
Mar 24, 202534.8335.4134.7134.7934.790.55%1,303,673
Mar 21, 202533.7934.7333.7034.6034.602.00%4,662,932
Mar 20, 202534.0334.4733.7133.9233.92-1.22%1,267,803
Mar 19, 202534.3535.0134.0834.3434.34-0.09%1,652,500
Mar 18, 202534.0134.6733.6934.3734.37-996,681
Mar 17, 202533.9134.5233.7034.3734.371.00%939,354
Mar 14, 202533.5234.4833.2634.0334.031.22%1,990,039
Mar 13, 202533.0834.0033.0133.6233.620.63%1,549,287
Mar 12, 202534.2834.5233.3233.4133.41-2.48%1,353,603
Mar 11, 202535.5835.5834.1534.2634.26-2.78%2,713,313
Mar 10, 202533.9535.3733.9535.2435.242.59%1,824,811
Mar 7, 202534.7335.3534.3134.3534.35-0.87%1,896,047
Mar 6, 202535.1235.3034.5834.6534.65-1.79%1,415,278
Mar 5, 202535.5135.6834.8635.2835.28-0.34%1,417,963
Mar 4, 202534.6835.5933.6735.4035.403.78%2,385,036
Mar 3, 202534.3234.8933.6134.1134.11-0.64%1,498,078
Feb 28, 202534.0034.4033.7334.3334.330.85%1,785,459
Feb 27, 202534.6135.1433.9734.0434.04-2.17%1,322,519
Feb 26, 202534.6535.2434.4534.8034.80-0.39%1,142,258
Feb 25, 202535.2635.6934.8434.9334.93-1.66%1,790,642
Feb 24, 202535.2135.5934.9235.5235.520.57%1,701,163
Feb 21, 202535.7935.7935.0935.3235.32-0.51%1,062,582
Feb 20, 202535.6935.9335.0935.5035.50-0.95%1,279,369
Feb 19, 202535.6436.2235.6135.8435.84-0.17%1,680,643
Feb 18, 202535.9136.4535.4135.9035.900.03%2,196,565
Feb 14, 202536.0636.2535.2335.8935.89-0.31%2,626,769
Feb 13, 202533.6236.0633.1336.0036.007.46%4,006,568
Feb 12, 202532.3933.7331.3333.5033.504.82%3,574,228
Feb 11, 202531.2032.0331.0531.9631.962.34%4,478,891