Skip to main content
Alkermes plc (ALKS)
NASDAQ: ALKS · Real-Time Price · USD
27.48
-0.07 (-0.25%)
Nov 19, 2024, 4:00 PM EST - Market closed

Alkermes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 202427.2027.7427.1127.4827.48-0.25%1,370,168
Nov 18, 202428.1828.4727.4227.5527.55-2.27%1,520,879
Nov 15, 202428.4128.4127.6328.1928.19-0.56%2,053,819
Nov 14, 202429.1129.3028.2928.3528.35-3.04%1,144,167
Nov 13, 202429.2329.5028.9329.2429.240.03%1,523,282
Nov 12, 202430.2330.3029.1329.2329.23-2.81%1,545,733
Nov 11, 202429.1230.2928.8930.0830.084.21%1,875,332
Nov 8, 202428.7428.9928.1028.8628.86-0.38%1,837,154
Nov 7, 202429.1029.2928.6028.9728.97-1.09%1,754,379
Nov 6, 202429.2129.6928.6729.2929.293.24%2,272,397
Nov 5, 202427.8728.4627.2928.3728.376.69%2,472,281
Nov 4, 202426.2326.8226.1526.5926.590.45%1,100,166
Nov 1, 202425.8626.5125.8026.4726.473.00%1,057,146
Oct 31, 202426.1226.5025.6725.7025.70-2.32%1,216,268
Oct 30, 202426.1926.7526.1926.3126.31-0.49%1,149,298
Oct 29, 202426.4426.7626.2926.4426.44-0.34%1,530,511
Oct 28, 202426.0926.8325.9026.5326.531.69%1,955,972
Oct 25, 202426.7626.9125.9526.0926.09-2.83%3,206,881
Oct 24, 202427.0128.3726.0126.8526.85-3.59%7,003,194
Oct 23, 202427.8228.1627.8027.8527.85-0.89%1,496,715
Oct 22, 202427.5228.4227.3028.1028.101.41%1,202,447
Oct 21, 202428.1628.3227.4327.7127.71-1.98%1,297,579
Oct 18, 202428.4928.6128.1128.2728.27-0.21%1,262,697
Oct 17, 202428.0828.4528.0328.3328.330.85%1,476,570
Oct 16, 202428.0928.2627.9928.0928.090.32%818,273
Oct 15, 202428.8929.0627.9228.0028.00-3.61%1,479,851
Oct 14, 202428.6329.4628.6129.0529.050.48%2,029,693
Oct 11, 202427.3528.9327.2928.9128.915.63%1,794,334
Oct 10, 202426.4227.3926.0327.3727.372.93%1,975,374
Oct 9, 202427.0227.1626.0826.5926.59-1.92%1,844,197
Oct 8, 202427.7127.9227.1127.1127.11-2.45%1,458,381
Oct 7, 202429.0129.1427.6327.7927.79-4.07%2,019,359
Oct 4, 202428.6729.0628.4928.9728.972.11%1,124,266
Oct 3, 202428.8129.1428.0428.3728.37-2.17%1,573,196
Oct 2, 202428.5529.0428.3629.0029.000.59%1,496,359
Oct 1, 202428.1628.8428.1128.8328.833.00%1,596,369
Sep 30, 202427.4328.0727.3327.9927.991.67%1,108,232
Sep 27, 202427.2727.9327.1227.5327.531.32%1,117,305
Sep 26, 202426.6227.1925.9427.1727.172.80%2,138,285
Sep 25, 202427.7027.9526.4126.4326.43-3.43%2,082,820
Sep 24, 202428.2428.2727.3527.3727.37-2.60%1,846,651
Sep 23, 202428.8328.9627.7228.1028.10-1.58%1,530,301
Sep 20, 202428.4229.0228.2928.5528.550.71%6,613,572
Sep 19, 202428.2628.4727.9928.3528.351.87%1,127,305
Sep 18, 202427.7628.4127.5927.8327.830.32%1,401,894
Sep 17, 202428.0428.4727.5127.7427.74-0.32%1,847,502
Sep 16, 202427.7827.8827.4027.8327.830.61%1,087,225
Sep 13, 202426.8327.6926.7627.6627.664.14%1,075,750
Sep 12, 202426.6026.8126.0126.5626.56-0.04%1,545,030
Sep 11, 202426.7926.8326.3726.5726.57-1.56%1,496,028
Sep 10, 202426.8227.0325.6526.9926.990.63%1,968,040
Sep 9, 202426.7027.0126.2626.8226.82-0.15%1,519,152
Sep 6, 202426.8727.3626.7326.8626.86-2,140,971
Sep 5, 202428.2628.2626.7526.8626.86-4.95%1,658,073
Sep 4, 202428.1528.4528.0328.2628.260.50%941,263
Sep 3, 202427.8528.5427.8528.1228.12-1.16%1,373,667
Aug 30, 202428.5328.6628.3228.4528.450.35%1,069,429
Aug 29, 202428.2728.6228.0828.3528.351.00%1,482,799
Aug 28, 202428.0528.3728.0428.0728.07-0.43%950,722
Aug 27, 202428.5428.6928.1128.1928.19-1.12%825,342
Aug 26, 202428.1228.6727.7928.5128.512.00%890,330
Aug 23, 202427.9728.3127.7327.9527.95-0.14%1,300,471
Aug 22, 202428.2728.2727.9427.9927.99-0.96%1,120,287
Aug 21, 202428.3128.6328.1528.2628.260.36%1,692,877
Aug 20, 202428.1528.2827.9728.1628.16-0.25%855,829
Aug 19, 202427.2728.2327.2728.2328.233.60%1,459,284
Aug 16, 202426.9527.4326.8527.2527.251.00%1,508,691
Aug 15, 202426.8227.0626.4226.9826.982.55%1,599,367
Aug 14, 202426.4026.6226.1326.3126.31-0.45%1,043,423
Aug 13, 202426.0126.4725.9026.4326.431.89%1,341,932
Aug 12, 202426.1726.3125.7825.9425.94-0.50%1,293,975
Aug 9, 202426.5626.5825.9926.0726.07-2.54%1,479,517
Aug 8, 202426.6027.0726.4526.7526.751.17%1,699,137
Aug 7, 202427.7527.8526.3126.4426.44-3.85%2,020,764
Aug 6, 202427.8828.0427.4827.5027.50-1.26%1,239,626
Aug 5, 202427.3228.2326.3427.8527.850.47%3,708,394
Aug 2, 202426.3627.7526.2027.7227.723.20%2,292,272
Aug 1, 202427.1527.5326.7326.8626.86-1.68%2,267,964
Jul 31, 202427.6027.9427.1927.3227.32-1.12%1,903,992
Jul 30, 202427.8527.9627.2627.6327.63-1.04%1,502,498
Jul 29, 202427.6328.2427.6327.9227.920.14%1,474,914
Jul 26, 202428.2228.9527.6627.8827.88-0.57%2,101,791
Jul 25, 202426.6828.1826.6828.0428.045.77%2,940,517
Jul 24, 202426.9027.4425.6326.5126.516.04%5,462,794
Jul 23, 202424.7125.4124.6225.0025.000.81%2,599,373
Jul 22, 202424.8225.1124.4824.8024.80-0.12%2,640,090
Jul 19, 202424.6624.9724.6224.8324.830.73%1,552,184
Jul 18, 202424.5925.4924.5924.6524.650.16%2,195,891
Jul 17, 202424.4224.9324.4024.6124.610.04%1,372,913
Jul 16, 202423.6724.6323.6224.6024.605.26%3,038,753
Jul 15, 202423.6023.7423.1223.3723.37-0.85%1,741,006
Jul 12, 202423.6624.0023.2823.5723.571.12%1,451,326
Jul 11, 202423.5023.8722.9723.3123.311.30%1,859,688
Jul 10, 202424.0524.0622.9023.0123.01-4.28%2,855,871
Jul 9, 202424.3024.4823.6324.0424.04-1.35%1,751,935
Jul 8, 202424.4124.7124.2424.3724.370.33%1,245,159
Jul 5, 202424.2624.4524.1424.2924.290.25%789,495
Jul 3, 202424.3724.5424.1224.2324.230.17%508,358
Jul 2, 202424.4024.4624.1124.1924.19-0.82%1,343,916
Jul 1, 202424.0624.6624.0624.3924.391.20%1,242,376