Alkermes Plc Historical Data - 8AK

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.4	-1.43884892086	27.8	27.8	27.4	1010	27.4	DE
4	-1.4	-4.86111111111	28.8	29.2	27.4	339	27.40905512	DE
12	3.2	13.2231404959	24.2	30	24.2	145	27.66378254	DE
26	4.8	21.2389380531	22.6	30	22.6	127	26.36018709	DE
52	1.8	7.03125	25.6	30.4	21.399999	167	25.67888671	DE
156	0.8	3.00751879699	26.6	30.4	21.399999	162	25.65613601	DE
260	0.8	3.00751879699	26.6	30.4	21.399999	162	25.65613601	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	27.4	0	0.00	27.4	27.4	27.4	0
1736458020	27.4	0	0.00	27.4	27.4	27.4	0
1736371620	27.4	-1.8	-6.16	27.8	27.8	27.4	1010
1736285220	29.2	0	0.00	29.2	29.2	29.2	0
1736198820	29.2	0	0.00	29.2	29.2	29.2	0
1735939620	29.2	0	0.00	29.2	29.2	29.2	0
1735853220	29.2	0	0.00	29.2	29.2	29.2	0
1735594020	29.2	0	0.00	29.2	29.2	29.2	0
1735334820	29.2	0	0.00	29.2	29.2	29.2	0
1734989220	29.2	0	0.00	29.2	29.2	29.2	0
1734730020	29.2	0	0.00	29.2	29.2	29.2	0
1734643620	29.2	0	0.00	29.2	29.2	29.2	0
1734557220	29.2	0.4	1.39	29.2	29.2	29.2	2
1734470820	28.8	0	0.00	28.8	28.8	28.8	0
1734384420	28.8	0	0.00	28.8	28.8	28.8	0
1734125220	28.8	-1	-3.36	28.8	28.8	28.8	4
1734038820	29.8	0	0.00	29.8	29.8	29.8	0
1733952420	29.8	0	0.00	29.8	29.8	29.8	0
1733866020	29.8	0	0.00	29.8	29.8	29.8	0
1733779620	29.8	0	0.00	29.8	29.8	29.8	0
1733520420	29.8	0.4	1.36	30	30	29.8	130
1733434020	29.4	-0.4	-1.34	29.4	29.4	29.4	236
1733347620	29.8	1.8	6.43	29.4	29.8	29.4	39
1733261220	28	0	0.00	28	28	28	1
1733174820	28	0.2	0.72	28	28	28	5
1732915620	27.8	0	0.00	27.8	27.8	27.8	0
1732829220	27.8	0	0.00	27.8	27.8	27.8	0
1732742820	27.8	0	0.00	27.8	27.8	27.8	0
1732656420	27.8	0	0.00	27.8	27.8	27.8	0
1732570020	27.8	1	3.73	27.8	27.8	27.8	30
1732310820	26.8	0.4	1.52	26.8	26.8	26.8	22
1732224420	26.4	-1	-3.65	26.4	26.4	26.4	111
1732137960	27.4	0	0.00	27.4	27.4	27.4	0
1732051560	27.4	0	0.00	27.4	27.4	27.4	0
1731965160	27.4	0	0.00	27.4	27.4	27.4	0
1731705960	27.4	0	0.00	27.4	27.4	27.4	0
1731619560	27.4	-1.2	-4.20	27.8	27.8	27.4	42
1731533220	28.6	0	0.00	28.6	28.6	28.6	0
1731446820	28.6	0.4	1.42	28.6	28.6	28.6	151
1731360420	28.2	1.4	5.22	27	28.2	27	525
1731101160	26.8	0	0.00	26.8	26.8	26.8	0
1731014760	26.8	0.4	1.52	26.8	26.8	26.8	24
1730928360	26.4	2.2	9.09	26.4	26.4	26.4	100
1730838420	24.2	0	0.00	24.2	24.2	24.2	0
1730752020	24.2	0	0.00	24.2	24.2	24.2	0
1730492820	24.2	0	0.00	24.2	24.2	24.2	0
1730406420	24.2	0	0.00	24.2	24.2	24.2	0
1730320020	24.2	0	0.00	24.2	24.2	24.2	0
1730233620	24.2	0	0.00	24.2	24.2	24.2	0
1730147220	24.2	0	0.00	24.2	24.2	24.2	0
1729888020	24.2	0	0.00	24.2	24.2	24.2	100
1729801560	24.2	-2.2	-8.33	24.2	24.2	24.2	80
1729715220	26.4	0	0.00	26.4	26.4	26.4	0
1729628820	26.4	0	0.00	26.4	26.4	26.4	0
1729542420	26.4	0	0.00	26.4	26.4	26.4	0
1729283220	26.4	0	0.00	26.4	26.4	26.4	0
1729196820	26.4	0	0.00	26.4	26.4	26.4	0
1729110420	26.4	0	0.00	26.4	26.4	26.4	0
1729024020	26.4	0	0.00	26.4	26.4	26.4	0
1728937620	26.4	2.8	11.86	26.4	26.4	26.4	162
1728630000	23.6	0	0.00	23.6	23.6	23.6	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Alkermes Plc (8AK)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Alkermes Plc (8AK) Historical

Alkermes Plc (8AK)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free