ALKS

Alkermes Historical Data

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


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.