ALKS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 08 2021 | 19.23 | -0.05 | -0.26% | 19.31 | 19.74 | 19.11 | 1,400,787 |
| Mar 05 2021 | 19.28 | 1.07 | 5.88% | 18.44 | 19.34 | 18.02 | 1,528,921 |
| Mar 04 2021 | 18.21 | -0.43 | -2.31% | 18.65 | 18.91 | 18.14 | 972,208 |
| Mar 03 2021 | 18.64 | -0.55 | -2.87% | 19.30 | 19.38 | 18.445 | 1,356,133 |
| Mar 02 2021 | 19.19 | -0.01 | -0.05% | 19.06 | 19.357 | 18.92 | 1,176,649 |
| Mar 01 2021 | 19.20 | 0.16 | 0.84% | 19.20 | 19.605 | 18.98 | 793,867 |
| Feb 26 2021 | 19.04 | -0.40 | -2.06% | 19.46 | 19.91 | 18.52 | 1,719,780 |
| Feb 25 2021 | 19.44 | -0.44 | -2.21% | 19.87 | 20.30 | 19.41 | 913,616 |
| Feb 24 2021 | 19.88 | 0.23 | 1.17% | 19.59 | 20.20 | 19.505 | 975,174 |
| Feb 23 2021 | 19.65 | -0.08 | -0.41% | 19.36 | 19.94 | 19.22 | 1,277,213 |
| Feb 22 2021 | 19.73 | 0.15 | 0.77% | 19.44 | 19.90 | 19.26 | 902,928 |
| Feb 19 2021 | 19.58 | -0.08 | -0.41% | 19.70 | 20.12 | 19.48 | 1,090,060 |
| Feb 18 2021 | 19.66 | -0.31 | -1.55% | 19.67 | 19.87 | 19.31 | 896,408 |
| Feb 17 2021 | 19.97 | 0.18 | 0.91% | 19.75 | 20.06 | 19.3584 | 1,069,968 |
| Feb 16 2021 | 19.79 | -0.43 | -2.13% | 20.25 | 20.35 | 19.61 | 1,250,805 |
| Feb 15 2021 | 20.22 | 0.00 | +0.00% | 20.41 | 20.72 | 19.9283 | 0 |
| Feb 12 2021 | 20.22 | 0.20 | 1.0% | 20.41 | 20.72 | 19.9283 | 2,157,246 |
| Feb 11 2021 | 20.02 | -2.91 | -12.69% | 22.22 | 22.50 | 20.00 | 3,582,749 |
| Feb 10 2021 | 22.93 | -0.27 | -1.16% | 23.39 | 23.92 | 22.55 | 1,691,332 |
| Feb 09 2021 | 23.20 | 0.16 | 0.69% | 23.11 | 23.29 | 22.73 | 1,636,034 |
| Feb 08 2021 | 23.04 | 0.71 | 3.18% | 22.39 | 23.3238 | 22.335 | 2,238,339 |
| Feb 05 2021 | 22.33 | 0.57 | 2.62% | 21.84 | 22.36 | 21.79 | 1,326,684 |
| Feb 04 2021 | 21.76 | -0.25 | -1.14% | 22.11 | 22.19 | 21.63 | 701,862 |
| Feb 03 2021 | 22.01 | -0.19 | -0.86% | 22.21 | 22.63 | 21.72 | 1,025,381 |
| Feb 02 2021 | 22.20 | 0.43 | 1.98% | 21.94 | 22.24 | 21.61 | 1,254,444 |
| Feb 01 2021 | 21.77 | 0.78 | 3.72% | 21.40 | 21.82 | 20.86 | 822,866 |
| Jan 29 2021 | 20.99 | -0.21 | -0.99% | 21.39 | 21.76 | 20.69 | 1,303,124 |
| Jan 28 2021 | 21.20 | -0.34 | -1.58% | 21.61 | 21.84 | 20.97 | 877,643 |
| Jan 27 2021 | 21.54 | -0.15 | -0.69% | 21.48 | 22.09 | 20.84 | 1,457,090 |
| Jan 26 2021 | 21.69 | -1.18 | -5.16% | 22.97 | 22.97 | 21.63 | 930,104 |
| Jan 25 2021 | 22.87 | 0.68 | 3.06% | 22.28 | 22.91 | 21.77 | 2,049,036 |
| 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 18 2021 | 22.37 | 0.00 | +0.00% | 21.90 | 22.46 | 21.46 | 0 |
| 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 | -0.33 | -1.59% | 20.46 | 20.90 | 19.78 | 1,584,210 |
| Jan 08 2021 | 20.71 | 0.13 | 0.61% | 20.46 | 20.90 | 20.20 | 25,663 |
| 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 |
| Jan 01 2021 | 19.95 | 0.00 | +0.00% | 20.50 | 20.55 | 19.78 | 0 |
| 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 25 2020 | 21.46 | 0.00 | +0.00% | 21.24 | 21.57 | 21.16 | 0 |
| Dec 24 2020 | 21.46 | 0.00 | +0.00% | 21.24 | 21.57 | 21.16 | 0 |
| Dec 24 2020 | 21.46 | 0.20 | 0.94% | 21.24 | 21.57 | 21.16 | 908,159 |
| Dec 23 2020 | 21.26 | -0.22 | -1.02% | 21.625 | 21.625 | 21.13 | 1,139,144 |
| Dec 22 2020 | 21.48 | -0.32 | -1.47% | 21.95 | 22.19 | 21.48 | 1,031,512 |
| Dec 21 2020 | 21.80 | -0.20 | -0.91% | 21.87 | 22.09 | 21.4638 | 1,307,475 |
| Dec 18 2020 | 22.00 | 0.33 | 1.52% | 21.66 | 22.00 | 21.52 | 2,216,429 |
| Dec 17 2020 | 21.67 | 0.17 | 0.79% | 21.32 | 21.70 | 21.12 | 623,838 |
| Dec 16 2020 | 21.50 | -0.60 | -2.71% | 22.22 | 22.22 | 21.40 | 1,251,094 |
| Dec 15 2020 | 22.10 | 0.22 | 1.01% | 21.99 | 22.18 | 21.82 | 1,333,685 |
| Dec 14 2020 | 21.88 | 0.58 | 2.72% | 21.44 | 22.22 | 21.31 | 1,370,835 |
| Dec 11 2020 | 21.30 | 0.62 | 3.0% | 21.17 | 21.88 | 20.97 | 2,706,546 |
| Dec 10 2020 | 20.68 | 2.33 | 12.7% | 20.15 | 21.20 | 20.08 | 4,364,521 |
| Dec 09 2020 | 18.35 | -0.40 | -2.13% | 18.95 | 18.95 | 18.04 | 829,751 |
