Alkermes PLC (ALKS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.45 | 5.39033457249 | 26.9 | 28.47 | 26.9 | 1293424 | 27.8659837 | CS |
| 4 | 0.38 | 1.35859849839 | 27.97 | 28.69 | 25.645 | 1343686 | 27.5597854 | CS |
| 12 | 3.84 | 15.6670746634 | 24.51 | 28.95 | 22.9 | 1682001 | 26.38014907 | CS |
| 26 | 0.82 | 2.978568834 | 27.53 | 28.95 | 22.9 | 1752294 | 25.49452879 | CS |
| 52 | -1.82 | -6.03248259861 | 30.17 | 32.88 | 22.01 | 2003514 | 26.45832997 | CS |
| 156 | -1.14 | -3.86571719227 | 29.49 | 33.71 | 21.24 | 1629174 | 26.82464495 | CS |
| 260 | 7.12 | 33.5374470089 | 21.23 | 33.71 | 11.98 | 1586201 | 24.23681311 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 28.35 | 0.52 | 1.87 | 28.26 | 28.4699 | 27.99 | 1127305 |
| 1726698900 | 27.83 | 0.09 | 0.32 | 27.76 | 28.41 | 27.59 | 1401891 |
| 1726612500 | 27.74 | -0.09 | -0.32 | 28.04 | 28.47 | 27.51 | 1847502 |
| 1726526100 | 27.83 | 0.17 | 0.61 | 27.78 | 27.94 | 27.4 | 1087145 |
| 1726266900 | 27.66 | 1.1 | 4.14 | 26.83 | 27.685 | 26.755 | 1075237 |
| 1726180500 | 26.56 | -0.01 | -0.04 | 26.6 | 26.805 | 26.01 | 1545030 |
| 1726094100 | 26.57 | -0.42 | -1.56 | 26.79 | 26.825 | 26.365 | 1496028 |
| 1726007700 | 26.99 | 0.17 | 0.63 | 26.82 | 27.03 | 25.645 | 1968040 |
| 1725921300 | 26.82 | -0.04 | -0.15 | 26.72 | 27.005 | 26.26 | 1519152 |
| 1725662100 | 26.86 | 0 | 0.00 | 26.87 | 27.36 | 26.73 | 2140971 |
| 1725575700 | 26.86 | -1.4 | -4.95 | 28.26 | 28.26 | 26.75 | 1658073 |
| 1725489300 | 28.26 | 0.14 | 0.50 | 28.15 | 28.45 | 28.03 | 947591 |
| 1725402900 | 28.12 | -0.33 | -1.16 | 27.85 | 28.54 | 27.85 | 1373666 |
| 1725057300 | 28.45 | 0.1 | 0.35 | 28.53 | 28.66 | 28.32 | 1069429 |
| 1724970900 | 28.35 | 0.28 | 1.00 | 28.27 | 28.62 | 28.08 | 1482799 |
| 1724884500 | 28.07 | -0.12 | -0.43 | 28.05 | 28.365 | 28.04 | 950129 |
| 1724798100 | 28.19 | -0.32 | -1.12 | 28.54 | 28.69 | 28.11 | 825342 |
| 1724711700 | 28.51 | 0.56 | 2.00 | 28.12 | 28.67 | 27.79 | 890330 |
| 1724452500 | 27.95 | -0.04 | -0.14 | 27.97 | 28.31 | 27.734 | 1300343 |
| 1724366100 | 27.99 | -0.27 | -0.96 | 28.27 | 28.27 | 27.94 | 1120287 |
| 1724279700 | 28.26 | 0.1 | 0.36 | 28.31 | 28.63 | 28.15 | 1692877 |
| 1724193300 | 28.16 | -0.07 | -0.25 | 28.15 | 28.28 | 27.9725 | 855829 |
| 1724106900 | 28.23 | 0.98 | 3.60 | 27.27 | 28.23 | 27.27 | 1459284 |
| 1723847700 | 27.25 | 0.27 | 1.00 | 26.95 | 27.43 | 26.845 | 1508590 |
| 1723761300 | 26.98 | 0.67 | 2.55 | 26.82 | 27.06 | 26.42 | 1599357 |
| 1723674900 | 26.31 | -0.12 | -0.45 | 26.4 | 26.62 | 26.13 | 1044325 |
| 1723588500 | 26.43 | 0.49 | 1.89 | 26.01 | 26.465 | 25.9 | 1341932 |
| 1723502100 | 25.94 | -0.13 | -0.50 | 26.17 | 26.305 | 25.78 | 1293966 |
| 1723242900 | 26.07 | -0.68 | -2.54 | 26.56 | 26.575 | 25.99 | 1479513 |
| 1723156500 | 26.75 | 0.31 | 1.17 | 26.6 | 27.07 | 26.45 | 1699097 |
| 1723070100 | 26.44 | -1.06 | -3.85 | 27.75 | 27.85 | 26.31 | 2020764 |
| 1722983700 | 27.5 | -0.35 | -1.26 | 27.88 | 28.04 | 27.48 | 1239626 |
| 1722897300 | 27.85 | 0.13 | 0.47 | 27.32 | 28.23 | 26.34 | 3708379 |
| 1722638100 | 27.72 | 0.86 | 3.20 | 26.36 | 27.75 | 26.2 | 2292265 |
| 1722551700 | 26.86 | -0.46 | -1.68 | 27.15 | 27.525 | 26.73 | 2267964 |
| 1722465300 | 27.32 | -0.31 | -1.12 | 27.6 | 27.94 | 27.19 | 1903992 |
| 1722378900 | 27.63 | -0.29 | -1.04 | 27.85 | 27.96 | 27.26 | 1502498 |
| 1722292500 | 27.92 | 0.04 | 0.14 | 27.63 | 28.235 | 27.63 | 1474914 |
| 1722033300 | 27.88 | -0.16 | -0.57 | 28.22 | 28.95 | 27.66 | 2101791 |
| 1721946900 | 28.04 | 1.53 | 5.77 | 26.68 | 28.18 | 26.68 | 2942557 |
| 1721860500 | 26.51 | 1.51 | 6.04 | 26.9 | 27.44 | 25.63 | 5462793 |
| 1721774100 | 25 | 0.2 | 0.81 | 24.71 | 25.41 | 24.62 | 2599373 |
| 1721687700 | 24.8 | -0.03 | -0.12 | 24.82 | 25.11 | 24.475 | 2640090 |
| 1721428500 | 24.83 | 0.18 | 0.73 | 24.66 | 24.97 | 24.62 | 1552180 |
| 1721342100 | 24.65 | 0.04 | 0.16 | 24.59 | 25.49 | 24.59 | 2195890 |
| 1721255700 | 24.61 | 0.01 | 0.04 | 24.42 | 24.93 | 24.4 | 1372913 |
| 1721169300 | 24.6 | 1.23 | 5.26 | 23.67 | 24.63 | 23.615 | 3038749 |
| 1721082900 | 23.37 | -0.2 | -0.85 | 23.6 | 23.74 | 23.12 | 1741006 |
| 1720823700 | 23.57 | 0.26 | 1.12 | 23.66 | 24 | 23.28 | 1451326 |
| 1720737300 | 23.31 | 0.3 | 1.30 | 23.5 | 23.87 | 22.97 | 1859684 |
| 1720650900 | 23.01 | -1.03 | -4.28 | 24.05 | 24.06 | 22.9 | 2855854 |
| 1720564500 | 24.04 | -0.33 | -1.35 | 24.3 | 24.48 | 23.63 | 1741225 |
| 1720478100 | 24.37 | 0.08 | 0.33 | 24.41 | 24.71 | 24.24 | 1245159 |
| 1720218900 | 24.29 | 0.06 | 0.25 | 24.26 | 24.45 | 24.14 | 789495 |
| 1720040640 | 24.23 | 0.04 | 0.17 | 24.37 | 24.535 | 24.12 | 508358 |
| 1719959700 | 24.19 | -0.2 | -0.82 | 24.4 | 24.46 | 24.11 | 1343916 |
| 1719873300 | 24.39 | 0.1 | 0.41 | 24.06 | 24.66 | 24.06 | 1240196 |
| 1719614100 | 24.29 | 0 | 0.00 | 24.29 | 24.29 | 24.29 | 0 |
| 1719527700 | 24.29 | -0.28 | -1.14 | 24.68 | 24.78 | 24.24 | 1038677 |
| 1719441300 | 24.57 | 0.39 | 1.61 | 24.16 | 24.68 | 24.07 | 1587317 |
| 1719354900 | 24.18 | -0.45 | -1.83 | 24.54 | 24.625 | 24 | 1399225 |
| 1719268500 | 24.63 | -0.32 | -1.28 | 24.94 | 25.295 | 24.6 | 1610850 |
| 1719009300 | 24.95 | -0.1 | -0.40 | 25.22 | 25.46 | 24.85 | 6593197 |
| 1718922900 | 25.05 | 0.63 | 2.58 | 24.28 | 25.18 | 24.28 | 2033019 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
