Alkermes Plc (8AK)
TG
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.