ALKS

Alkermes Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Alkermes Plc ALKS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.72 3.35% 22.19 20:00:00
Open Price Low Price High Price Close Price Prev Close
21.17 21.15 22.28 22.19 21.47
more quote information »

ALKS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week21.9023.0221.1522.271,618,6880.291.32%
1 Month21.8323.0219.2021.161,420,9520.361.65%
3 Months16.4823.0215.8619.891,294,0525.7134.65%
6 Months19.4323.0215.3518.581,233,4422.7614.2%
1 Year18.5023.0211.9817.711,493,9513.6919.95%
3 Years57.4471.2211.9826.501,211,352-35.25-61.37%
5 Years33.6671.2211.9834.011,107,707-11.47-34.08%

ALKS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 22.19 0.72 3.35% 21.17 22.28 21.15 1,784,544
Jan 21 2021 21.47 -0.82 -3.68% 22.22 22.27 21.16 1,234,655
Jan 20 2021 22.29 -0.56 -2.45% 22.82 23.02 22.03 1,870,459
Jan 19 2021 22.85 0.48 2.15% 22.72 23.02 22.30 1,343,456
Jan 15 2021 22.37 0.37 1.68% 21.90 22.46 21.46 2,026,181
Jan 14 2021 22.00 0.18 0.82% 21.84 22.075 21.24 1,006,631
Jan 13 2021 21.82 -0.27 -1.22% 22.21 22.33 21.78 891,571
Jan 12 2021 22.09 0.63 2.94% 21.39 22.545 21.28 1,832,791
Jan 11 2021 21.46 1.08 5.3% 20.38 21.55 20.105 1,323,793
Jan 08 2021 20.38 -0.21 -1.0% 20.46 20.90 19.78 1,584,210
Jan 07 2021 20.585 1.09 5.56% 19.81 21.11 19.58 3,341,211
Jan 06 2021 19.50 0.00 0.0% 19.47 19.72 19.20 1,106,796
Jan 05 2021 19.50 -0.24 -1.22% 19.62 19.875 19.29 1,083,248
Jan 04 2021 19.74 -0.21 -1.05% 19.93 20.15 19.60 1,038,745
Dec 31 2020 19.95 -0.50 -2.44% 20.50 20.55 19.78 1,093,812
Dec 30 2020 20.45 -0.31 -1.49% 20.67 20.97 20.19 1,054,582
Dec 29 2020 20.76 -0.49 -2.31% 21.97 22.00 20.63 1,394,895
Dec 28 2020 21.25 -0.21 -0.98% 21.83 22.00 21.19 929,154
Dec 24 2020 21.46 0.20 0.94% 21.24 21.57 21.16 908,159
See More Historical Prices »


Your Recent History
NASDAQ
ALKS
Alkermes
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.