Alkermes Plc (8AK)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2 | -4.6875 | 25.6 | 25.8 | 23.6 | 112 | 24.35 | DE |
| 4 | -1.4 | -5.42635658915 | 25.8 | 25.8 | 23.6 | 74 | 24.64797297 | DE |
| 12 | 1.8 | 7.96460176991 | 22.6 | 26 | 22.2 | 106 | 24.96192279 | DE |
| 26 | -1.2 | -4.6875 | 25.6 | 26 | 21.399999 | 120 | 23.93171154 | DE |
| 52 | -2.2 | -8.27067669173 | 26.6 | 30.4 | 21.399999 | 165 | 25.18992008 | DE |
| 156 | -2.2 | -8.27067669173 | 26.6 | 30.4 | 21.399999 | 165 | 25.33367395 | DE |
| 260 | -2.2 | -8.27067669173 | 26.6 | 30.4 | 21.399999 | 165 | 25.33367395 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727382360 | 23.6 | -0.4 | -1.67 | 23.6 | 23.6 | 23.6 | 162 |
| 1727295960 | 24 | -0.4 | -1.64 | 24 | 24 | 24 | 23 |
| 1727209560 | 24.4 | -0.4 | -1.61 | 24.8 | 24.8 | 24.4 | 116 |
| 1727123160 | 24.8 | -0.8 | -3.13 | 25.8 | 25.8 | 24.8 | 250 |
| 1726864020 | 25.6 | 0.6 | 2.40 | 25.6 | 25.6 | 25.6 | 9 |
| 1726777620 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1726691220 | 25 | 0.6 | 2.46 | 25 | 25 | 25 | 29 |
| 1726604760 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1726518360 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1726259160 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1726172760 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1726086360 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1725999960 | 24.4 | 0.4 | 1.67 | 24.4 | 24.4 | 24.4 | 20 |
| 1725913560 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1725654360 | 24 | -0.2 | -0.83 | 24 | 24 | 24 | 25 |
| 1725567960 | 24.2 | -1.4 | -5.47 | 24.2 | 24.2 | 24.2 | 40 |
| 1725481560 | 25.6 | 0.2 | 0.79 | 25.2 | 25.6 | 25.2 | 14 |
| 1725395160 | 25.4 | -0.4 | -1.55 | 25.6 | 25.6 | 25.4 | 120 |
| 1725308760 | 25.8 | 0.2 | 0.78 | 25.8 | 25.8 | 25.8 | 80 |
| 1725049620 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1724963220 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1724876820 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1724790420 | 25.6 | 0.2 | 0.79 | 25.6 | 25.6 | 25.6 | 100 |
| 1724704020 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1724444820 | 25.4 | 0.2 | 0.79 | 25.4 | 25.4 | 25.4 | 100 |
| 1724358420 | 25.2 | -0.8 | -3.08 | 25.2 | 25.2 | 25.2 | 40 |
| 1724271960 | 26 | 1.2 | 4.84 | 25.6 | 26 | 25.4 | 675 |
| 1724185620 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1724099220 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1723840020 | 24.8 | 0.4 | 1.64 | 24.6 | 24.8 | 24.6 | 131 |
| 1723753620 | 24.4 | 0.4 | 1.67 | 24 | 24.4 | 24 | 240 |
| 1723667160 | 24 | 0 | 0.00 | 24 | 24 | 24 | 60 |
| 1723580760 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1723494360 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1723235160 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1723148760 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1723062360 | 24 | -1.6 | -6.25 | 24 | 24 | 24 | 58 |
| 1722975960 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1722889560 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1722630360 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1722543960 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1722457560 | 25.6 | 0.6 | 2.40 | 25.6 | 25.6 | 25.6 | 119 |
| 1722371220 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1722284820 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1722025620 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1721939220 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1721852820 | 25 | 2.2 | 9.65 | 25 | 25 | 25 | 90 |
| 1721764200 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1721677800 | 22.8 | 0.2 | 0.88 | 22.8 | 22.8 | 22.8 | 0 |
| 1721420820 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1721334420 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1721248020 | 22.6 | 0.4 | 1.80 | 22.6 | 22.6 | 22.6 | 70 |
| 1721161560 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1721075160 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1720815960 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1720729560 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1720643160 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1720556760 | 22.2 | -0.6 | -2.63 | 22.2 | 22.2 | 22.2 | 50 |
| 1720470360 | 22.8 | 0.2 | 0.88 | 22.6 | 22.8 | 22.6 | 21 |
| 1720211220 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1720124820 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1720038420 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1719952020 | 22.6 | -0.6 | -2.59 | 22.6 | 22.6 | 22.6 | 90 |
| 1719813600 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1719554400 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1719468000 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
