Alkermes plc (ALKS)
NASDAQ: ALKS · Real-Time Price · USD
32.17
-1.04 (-3.13%)
Mar 31, 2025, 9:43 AM EDT - Market open

Alkermes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 10, 202531.5931.8031.0131.2331.23-1.08%1,751,583
Feb 7, 202531.2431.8531.1731.5731.570.57%2,081,743
Feb 6, 202531.5331.6231.2231.3931.39-0.25%1,468,272
Feb 5, 202531.3631.7031.3131.4731.470.54%1,150,559
Feb 4, 202530.7331.5530.5131.3031.301.76%1,131,837
Feb 3, 202531.1131.1830.3230.7630.76-2.44%1,270,315
Jan 31, 202531.6931.9731.4631.5331.53-1.19%1,934,097
Jan 30, 202531.6732.1731.6731.9131.911.11%984,008
Jan 29, 202530.8831.6230.8831.5631.560.99%829,782
Jan 28, 202531.5731.8031.1331.2531.25-0.86%1,692,694
Jan 27, 202531.1931.8631.0131.5231.521.06%1,404,282
Jan 24, 202531.5231.7430.9731.1931.19-1.76%1,665,906
Jan 23, 202530.1432.0029.7431.7531.755.10%2,317,830
Jan 22, 202529.9330.3929.9330.2130.210.37%1,119,135
Jan 21, 202529.8130.1529.6830.1030.102.14%1,476,026
Jan 17, 202529.9830.0429.2729.4729.47-0.94%1,098,477
Jan 16, 202529.0230.0028.9129.7529.752.41%2,240,487