Alkermes PLC (ALKS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.23 | 5.21186440678 | 23.6 | 25.49 | 23.12 | 1967909 | 24.43015361 | CS |
| 4 | -0.11 | -0.441058540497 | 24.94 | 25.49 | 22.9 | 1677928 | 24.12394196 | CS |
| 12 | 0.15 | 0.607779578606 | 24.68 | 25.49 | 22.9 | 1812818 | 24.23805975 | CS |
| 26 | -3.27 | -11.6370106762 | 28.1 | 32.88 | 22.9 | 1878287 | 26.22004899 | CS |
| 52 | -7.19 | -22.4547158026 | 32.02 | 32.88 | 22.01 | 2051049 | 26.71079387 | CS |
| 156 | 0.84 | 3.50145894123 | 23.99 | 33.71 | 21.24 | 1621346 | 26.90528965 | CS |
| 260 | 1.34 | 5.70455512984 | 23.49 | 33.71 | 11.98 | 1570592 | 24.06536675 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 24.83 | 0.18 | 0.73 | 24.78 | 24.97 | 24.62 | 1508150 |
| 1721342100 | 24.65 | 0.04 | 0.16 | 24.59 | 25.49 | 24.59 | 2195890 |
| 1721255700 | 24.61 | 0.01 | 0.04 | 24.7 | 24.93 | 24.4 | 1355748 |
| 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 | 23.57 | 22.97 | 1823655 |
| 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 | 0.29 | 1.20 | 24.06 | 24.66 | 24.06 | 1240196 |
| 1719614100 | 24.1 | -0.19 | -0.78 | 24.51 | 24.57 | 23.915 | 3405843 |
| 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 |
| 1718750100 | 24.42 | -0.59 | -2.36 | 25.16 | 25.4 | 24.4 | 1400223 |
| 1718663700 | 25.01 | 0.51 | 2.08 | 24.6 | 25.05 | 24.32 | 1813588 |
| 1718404500 | 24.5 | -0.31 | -1.25 | 24.54 | 24.81 | 24.27 | 1658950 |
| 1718318100 | 24.81 | -0.03 | -0.12 | 24.81 | 25.01 | 24.41 | 1543351 |
| 1718231700 | 24.84 | 0.05 | 0.20 | 25.27 | 25.42 | 24.735 | 3571581 |
| 1718145300 | 24.79 | 0.6 | 2.48 | 24.01 | 25 | 23.83 | 1733208 |
| 1718058900 | 24.19 | 0.28 | 1.17 | 23.6 | 24.26 | 23.37 | 1451833 |
| 1717799700 | 23.91 | -0.25 | -1.03 | 24.16 | 24.16 | 23.84 | 1300252 |
| 1717713300 | 24.16 | -0.03 | -0.12 | 24.18 | 24.32 | 23.96 | 2034185 |
| 1717626900 | 24.19 | 0.54 | 2.28 | 23.8 | 24.27 | 23.625 | 1631481 |
| 1717540500 | 23.65 | -0.41 | -1.68 | 24.14 | 24.42 | 23.44 | 2823016 |
| 1717454100 | 24.055 | 0.66 | 2.80 | 23.66 | 24.17 | 23.44 | 2008750 |
| 1717194900 | 23.4 | 0.19 | 0.82 | 23.25 | 23.66 | 23.2 | 3159599 |
| 1717108500 | 23.21 | -0.08 | -0.34 | 23.31 | 23.64 | 23.18 | 1478576 |
| 1717022100 | 23.29 | -0.46 | -1.94 | 23.36 | 23.63 | 23.14 | 2075783 |
| 1716935700 | 23.75 | -0.27 | -1.12 | 24.19 | 24.32 | 23.73 | 1036384 |
| 1716590100 | 24.02 | 0.02 | 0.08 | 23.98 | 24.25 | 23.96 | 1868833 |
| 1716503700 | 24 | -0.21 | -0.87 | 24.29 | 24.29 | 23.86 | 1503398 |
| 1716417300 | 24.21 | -0.13 | -0.53 | 24.41 | 24.84 | 24.125 | 1600927 |
| 1716330900 | 24.34 | -0.04 | -0.16 | 24.32 | 24.57 | 24.11 | 1174489 |
| 1716244500 | 24.38 | 0.23 | 0.95 | 24.22 | 24.51 | 24.12 | 1611692 |
| 1715985300 | 24.15 | -0.31 | -1.27 | 24.54 | 24.59 | 24.105 | 1449282 |
| 1715898900 | 24.46 | 0.32 | 1.33 | 24.18 | 24.52 | 24.04 | 1536222 |
| 1715812500 | 24.14 | -0.35 | -1.43 | 24.83 | 25.16 | 23.98 | 2321603 |
| 1715726100 | 24.49 | -0.22 | -0.89 | 24.96 | 25.285 | 24.24 | 1266564 |
| 1715639700 | 24.71 | 0.66 | 2.74 | 24.28 | 24.75 | 24.28 | 1290892 |
| 1715380500 | 24.05 | -0.21 | -0.87 | 24.35 | 24.46 | 24.04 | 1001642 |
| 1715294100 | 24.26 | 0.16 | 0.66 | 24.27 | 24.44 | 24.08 | 1013536 |
| 1715207700 | 24.1 | -0.49 | -1.99 | 24.57 | 24.57 | 23.88 | 1096635 |
| 1715121300 | 24.59 | 0.49 | 2.03 | 24.22 | 24.785 | 24.07 | 1718978 |
| 1715034900 | 24.1 | 0.05 | 0.21 | 24.18 | 24.43 | 23.8 | 1592137 |
| 1714775700 | 24.05 | 0.19 | 0.80 | 24.14 | 24.48 | 23.92 | 1347148 |
| 1714689300 | 23.86 | -0.15 | -0.62 | 23.87 | 23.99 | 23.39 | 1987867 |
| 1714602900 | 24.01 | -0.53 | -2.16 | 23.85 | 24.28 | 23.26 | 2843963 |
| 1714516500 | 24.54 | -0.34 | -1.37 | 24.83 | 24.98 | 24.4 | 2167989 |
| 1714430100 | 24.88 | 0.2 | 0.81 | 24.68 | 25.26 | 24.58 | 1709228 |
| 1714170900 | 24.68 | 0.24 | 0.98 | 24.55 | 24.8 | 24.3 | 1016741 |
| 1714084500 | 24.44 | -0.21 | -0.85 | 24.39 | 24.515 | 23.89 | 1308638 |
| 1713998100 | 24.65 | 0.39 | 1.61 | 24.26 | 24.81 | 24.16 | 1737017 |
| 1713911700 | 24.26 | 0.19 | 0.79 | 24.09 | 24.63 | 24.06 | 1245764 |
| 1713825300 | 24.07 | 0.22 | 0.92 | 24.08 | 24.19 | 23.7604 | 1708255 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
