Skip to main content
Alkermes plc (ALKS)
NASDAQ: ALKS · Real-Time Price · USD
29.71
-0.26 (-0.87%)
At close: Dec 20, 2024, 4:00 PM
31.51
+1.80 (6.07%)
After-hours: Dec 20, 2024, 6:34 PM EST

Alkermes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202429.7630.3729.5329.7129.71-0.87%4,571,430
Dec 19, 202430.1730.4229.7329.9729.97-0.33%1,457,122
Dec 18, 202430.7631.0429.6530.0730.07-2.21%3,001,600
Dec 17, 202430.6831.1830.2830.7530.750.26%2,272,200
Dec 16, 202430.3630.9930.2630.6730.670.52%2,337,800
Dec 13, 202430.3230.6230.0830.5130.510.03%1,483,100
Dec 12, 202430.7930.9930.4630.5030.50-1.42%918,300
Dec 11, 202430.8831.1530.3630.9430.941.11%1,382,611
Dec 10, 202431.5031.5130.5530.6030.60-2.27%1,552,890
Dec 9, 202431.4832.2531.2931.3131.31-0.48%1,712,109
Dec 6, 202431.3532.0031.0531.4631.460.87%1,485,700
Dec 5, 202431.2131.5431.0231.1931.190.42%1,747,926
Dec 4, 202429.5431.2429.3831.0631.065.36%1,819,232
Dec 3, 202429.4029.5529.0629.4829.480.37%1,038,749
Dec 2, 202429.0029.4328.7629.3729.371.21%1,069,121
Nov 29, 202429.2329.3128.9029.0229.02-1.02%550,117
Nov 27, 202429.1529.5028.6329.3229.320.24%943,200
Nov 26, 202429.4329.6928.6929.2529.25-0.37%1,462,700
Nov 25, 202428.9429.7528.5129.3629.362.02%2,028,200
Nov 22, 202427.8629.1327.5828.7828.783.90%2,150,840
Nov 21, 202428.1328.1827.4927.7027.70-0.75%1,873,627
Nov 20, 202427.4228.2927.3727.9127.911.56%1,696,008
Nov 19, 202427.2027.7427.1127.4827.48-0.25%1,370,400
Nov 18, 202428.1828.4727.4227.5527.55-2.27%1,520,900
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%1,523,300
Nov 12, 202430.2330.3029.1329.2329.23-2.83%1,545,733
Nov 11, 202429.1230.2928.8930.0830.084.23%1,875,332
Nov 8, 202428.7428.9928.1028.8628.86-0.38%1,837,200
Nov 7, 202429.1029.2928.6028.9728.97-1.09%1,754,400
Nov 6, 202429.2129.6928.6729.2929.293.24%2,272,400
Nov 5, 202427.8728.4627.2928.3728.376.69%2,472,300
Nov 4, 202426.2326.8226.1526.5926.590.45%1,100,200
Nov 1, 202425.8626.5125.8026.4726.473.00%1,057,146
Oct 31, 202426.1226.5025.6725.7025.70-2.32%1,216,300
Oct 30, 202426.1926.7526.1926.3126.31-0.49%1,149,300
Oct 29, 202426.4426.7626.2926.4426.44-0.34%1,530,511
Oct 28, 202426.0926.8325.9026.5326.531.69%1,956,000
Oct 25, 202426.7626.9125.9526.0926.09-2.83%3,206,900
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%1,297,600
Oct 18, 202428.4928.6128.1128.2728.27-0.21%1,262,700
Oct 17, 202428.0828.4528.0328.3328.330.85%1,476,600
Oct 16, 202428.0928.2627.9928.0928.090.32%818,300
Oct 15, 202428.8929.0627.9228.0028.00-3.61%1,479,900
Oct 14, 202428.6329.4628.6129.0529.050.48%2,029,700
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%1,844,200
Oct 8, 202427.7127.9227.1127.1127.11-2.45%1,458,400
Oct 7, 202429.0129.1427.6327.7927.79-4.07%2,019,400
Oct 4, 202428.6729.0628.4928.9728.972.11%1,124,300
Oct 3, 202428.8129.1428.0428.3728.37-2.17%1,573,200
Oct 2, 202428.5529.0428.3629.0029.000.59%1,496,400
Oct 1, 202428.1628.8428.1128.8328.833.00%1,596,400
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%1,846,700
Sep 23, 202428.8328.9627.7228.1028.10-1.58%1,530,301
Sep 20, 202428.4229.0228.2928.5528.550.71%6,613,600
Sep 19, 202428.2628.4727.9928.3528.351.87%1,127,305
Sep 18, 202427.7628.4127.5927.8327.830.32%1,401,900
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%1,075,800
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%1,519,200
Sep 6, 202426.8727.3626.7326.8626.86-2,141,000
Sep 5, 202428.2628.2626.7526.8626.86-4.95%1,658,100
Sep 4, 202428.1528.4528.0328.2628.260.50%950,136
Sep 3, 202427.8528.5427.8528.1228.12-1.16%1,373,700
Aug 30, 202428.5328.6628.3228.4528.450.35%1,069,429
Aug 29, 202428.2728.6228.0828.3528.351.00%1,482,800
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%1,120,300
Aug 21, 202428.3128.6328.1528.2628.260.36%1,692,900
Aug 20, 202428.1528.2827.9728.1628.16-0.25%855,829
Aug 19, 202427.2728.2327.2728.2328.233.60%1,459,300
Aug 16, 202426.9527.4326.8527.2527.251.00%1,508,700
Aug 15, 202426.8227.0626.4226.9826.982.55%1,599,400
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%1,294,000
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%2,020,800
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%2,292,300
Aug 1, 202427.1527.5326.7326.8626.86-1.68%2,268,000