NasdaqGS - Nasdaq Real Time Price USD

Alkermes plc (ALKS)

23.85 +0.09 (+0.38%)
At close: April 19 at 4:00 PM EDT
23.92 +0.07 (+0.29%)
After hours: April 19 at 5:31 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 23.65 23.87 23.48 23.85 23.85 2,414,800
Apr 18, 2024 23.86 24.14 23.62 23.76 23.76 1,798,800
Apr 17, 2024 23.94 24.59 23.74 24.01 24.01 2,257,000
Apr 16, 2024 23.84 24.10 23.65 23.77 23.77 1,579,900
Apr 15, 2024 24.24 24.64 23.92 24.02 24.02 2,713,300
Apr 12, 2024 25.05 25.17 24.16 24.42 24.42 1,895,000
Apr 11, 2024 26.31 26.31 24.91 24.99 24.99 2,076,500
Apr 10, 2024 26.32 26.42 25.75 26.14 26.14 2,030,400
Apr 9, 2024 27.29 27.56 26.23 26.73 26.73 4,113,500
Apr 8, 2024 26.24 26.38 25.83 25.93 25.93 1,221,300
Apr 5, 2024 25.76 26.42 25.44 26.12 26.12 1,780,100
Apr 4, 2024 26.59 26.78 25.77 25.81 25.81 1,260,100
Apr 3, 2024 26.76 26.88 26.21 26.33 26.33 1,266,500
Apr 2, 2024 27.04 27.15 26.39 26.77 26.77 2,384,500
Apr 1, 2024 27.13 27.39 26.88 27.24 27.24 1,306,700
Mar 28, 2024 27.33 27.33 26.91 27.07 27.07 1,234,900
Mar 27, 2024 27.02 27.29 26.99 27.25 27.25 1,464,400
Mar 26, 2024 27.45 27.50 26.76 26.78 26.78 1,345,200
Mar 25, 2024 27.37 27.57 27.22 27.31 27.31 907,600
Mar 22, 2024 27.05 27.49 26.75 27.29 27.29 1,898,100
Mar 21, 2024 27.92 27.99 26.91 26.97 26.97 2,037,900
Mar 20, 2024 27.53 27.76 27.32 27.71 27.71 1,930,100
Mar 19, 2024 27.70 27.93 27.43 27.70 27.70 1,653,500
Mar 18, 2024 28.58 28.79 27.48 27.53 27.53 2,263,300
Mar 15, 2024 28.71 29.05 28.32 28.75 28.75 11,607,000
Mar 14, 2024 28.76 28.89 28.43 28.88 28.88 1,547,700
Mar 13, 2024 28.41 28.81 28.26 28.79 28.79 1,625,100
Mar 12, 2024 28.68 28.93 28.34 28.47 28.47 1,534,700
Mar 11, 2024 29.19 29.37 28.49 28.60 28.60 1,405,900
Mar 8, 2024 29.86 30.07 29.17 29.25 29.25 1,124,200
Mar 7, 2024 29.26 29.54 28.98 29.45 29.45 1,966,800
Mar 6, 2024 30.00 30.00 28.80 28.94 28.94 1,284,100
Mar 5, 2024 29.91 29.99 29.34 29.76 29.76 1,373,500
Mar 4, 2024 30.34 30.41 29.69 29.92 29.92 1,474,400
Mar 1, 2024 29.77 30.35 29.64 30.24 30.24 1,753,900
Feb 29, 2024 30.13 30.36 29.14 29.69 29.69 2,089,100
Feb 28, 2024 29.46 30.04 29.35 29.80 29.80 2,008,100
Feb 27, 2024 29.97 30.00 29.18 29.70 29.70 2,294,300
Feb 26, 2024 29.36 30.12 29.12 30.04 30.04 2,173,200
Feb 23, 2024 29.19 29.60 29.00 29.57 29.57 1,868,400
Feb 22, 2024 29.02 29.27 28.59 28.91 28.91 3,073,000
Feb 21, 2024 30.19 30.64 29.13 29.18 29.18 2,233,400
Feb 20, 2024 31.14 31.43 30.33 30.39 30.39 2,461,800
Feb 16, 2024 32.60 32.88 31.83 32.18 32.18 3,746,900
Feb 15, 2024 28.75 32.71 28.22 32.56 32.56 5,469,800
Feb 14, 2024 27.50 28.03 27.26 27.99 27.99 2,293,900
Feb 13, 2024 28.04 28.26 27.07 27.23 27.23 2,292,500
Feb 12, 2024 27.36 28.74 27.25 28.52 28.52 2,357,400
Feb 9, 2024 26.92 27.37 26.67 27.32 27.32 1,879,500
Feb 8, 2024 26.68 26.80 26.41 26.77 26.77 1,071,600
Feb 7, 2024 27.04 27.04 26.64 26.70 26.70 1,308,600
Feb 6, 2024 26.21 27.10 26.18 27.04 27.04 1,175,900
Feb 5, 2024 26.47 26.59 26.21 26.40 26.40 822,100
Feb 2, 2024 26.72 26.96 26.47 26.74 26.74 1,012,800
Feb 1, 2024 26.94 27.15 26.50 26.94 26.94 1,716,300
Jan 31, 2024 27.36 27.70 27.04 27.05 27.05 1,453,500
Jan 30, 2024 28.26 28.34 27.39 27.41 27.41 1,382,900
Jan 29, 2024 27.86 28.32 27.65 28.31 28.31 1,292,500
Jan 26, 2024 28.31 28.31 27.73 27.74 27.74 950,100
Jan 25, 2024 28.44 28.49 27.89 28.02 28.02 1,246,700
Jan 24, 2024 28.54 28.82 28.11 28.12 28.12 1,005,200
Jan 23, 2024 28.53 28.81 28.27 28.54 28.54 1,159,600
Jan 22, 2024 28.10 28.54 27.78 28.46 28.46 1,124,200
Jan 19, 2024 27.74 27.96 27.50 27.90 27.90 2,834,000
Jan 18, 2024 27.71 27.78 27.28 27.76 27.76 1,345,200
Jan 17, 2024 27.54 27.91 27.39 27.69 27.69 1,230,200
Jan 16, 2024 27.87 27.90 27.22 27.76 27.76 1,217,400
Jan 12, 2024 28.11 28.29 27.91 28.20 28.20 1,457,000
Jan 11, 2024 27.89 28.19 27.75 27.94 27.94 1,570,200
Jan 10, 2024 28.94 29.06 28.04 28.15 28.15 1,355,200
Jan 9, 2024 29.25 29.34 28.88 28.98 28.98 1,244,300
Jan 8, 2024 28.43 29.61 28.27 29.60 29.60 2,586,800
Jan 5, 2024 28.41 28.74 28.14 28.56 28.56 1,373,400
Jan 4, 2024 28.99 29.00 28.53 28.63 28.63 1,206,600
Jan 3, 2024 28.98 29.23 28.65 28.67 28.67 1,717,600
Jan 2, 2024 27.54 28.98 27.53 28.62 28.62 2,200,000
Dec 29, 2023 27.95 27.95 27.55 27.74 27.74 1,244,100
Dec 28, 2023 28.01 28.33 27.83 27.88 27.88 1,170,800
Dec 27, 2023 28.00 28.08 27.74 28.06 28.06 847,600
Dec 26, 2023 28.08 28.12 27.68 27.87 27.87 994,000
Dec 22, 2023 27.81 28.12 27.69 27.92 27.92 1,191,200
Dec 21, 2023 27.30 27.61 27.20 27.55 27.55 1,237,600
Dec 20, 2023 27.65 27.70 27.15 27.18 27.18 2,816,700
Dec 19, 2023 27.16 27.83 26.82 27.74 27.74 4,889,600
Dec 18, 2023 26.80 27.32 26.54 27.04 27.04 3,128,900
Dec 15, 2023 27.07 27.77 26.79 27.42 27.42 31,613,300
Dec 14, 2023 27.60 27.93 26.92 26.95 26.95 2,758,000
Dec 13, 2023 26.50 27.48 26.50 27.42 27.42 2,749,000
Dec 12, 2023 26.10 26.74 25.73 26.56 26.56 2,325,300
Dec 11, 2023 26.22 26.22 25.62 26.10 26.10 2,268,100
Dec 8, 2023 26.09 26.36 25.75 25.86 25.86 2,265,800
Dec 7, 2023 26.42 26.53 26.07 26.16 26.16 2,465,900
Dec 6, 2023 26.97 26.98 26.32 26.41 26.41 2,457,900
Dec 5, 2023 26.13 26.95 26.10 26.88 26.88 3,067,200
Dec 4, 2023 25.94 26.42 25.07 26.33 26.33 6,165,900
Dec 1, 2023 24.19 24.43 24.00 24.29 24.29 4,351,200
Nov 30, 2023 24.13 24.26 23.90 24.14 24.14 2,452,600
Nov 29, 2023 23.73 24.24 23.60 23.79 23.79 2,250,200
Nov 28, 2023 24.28 24.28 22.22 23.55 23.55 2,885,700
Nov 27, 2023 24.42 24.42 23.89 24.22 24.22 1,543,700
Nov 24, 2023 24.48 24.74 24.36 24.39 24.39 468,800
Nov 22, 2023 23.85 24.43 23.85 24.38 24.38 874,400
Nov 21, 2023 24.17 24.33 23.75 23.76 23.76 1,310,600
Nov 20, 2023 24.10 24.40 23.73 24.18 24.18 2,548,200
Nov 17, 2023 23.61 24.38 23.50 24.24 24.24 2,341,800
Nov 16, 2023 22.07 23.55 22.06 23.37 23.37 3,036,200
Nov 15, 2023 24.23 24.56 23.67 23.71 23.71 2,138,700
Nov 14, 2023 24.22 24.49 23.98 24.19 24.19 1,803,900
Nov 13, 2023 23.77 24.13 23.40 23.98 23.98 1,815,800
Nov 10, 2023 24.66 24.84 23.79 23.80 23.80 1,392,000
Nov 9, 2023 24.86 24.98 24.41 24.51 24.51 1,765,800
Nov 8, 2023 25.25 25.42 24.64 24.78 24.78 1,498,700
Nov 7, 2023 25.06 25.52 24.93 25.25 25.25 1,295,100
Nov 6, 2023 24.82 25.45 24.82 24.99 24.99 2,285,400
Nov 3, 2023 24.84 24.95 24.44 24.79 24.79 1,625,300
Nov 2, 2023 24.72 24.72 23.99 24.55 24.55 1,360,600
Nov 1, 2023 24.19 24.85 24.15 24.54 24.54 2,629,500
Oct 31, 2023 24.19 24.51 23.94 24.19 24.19 4,394,900
Oct 30, 2023 23.99 24.36 23.61 24.31 24.31 1,861,300
Oct 27, 2023 24.72 24.82 23.77 23.90 23.90 2,069,800
Oct 26, 2023 23.86 24.75 23.80 24.70 24.70 2,546,400
Oct 25, 2023 23.57 24.22 22.01 23.45 23.45 3,780,000
Oct 24, 2023 25.18 25.66 25.00 25.32 25.32 3,169,200
Oct 23, 2023 27.25 27.25 24.01 24.43 24.43 6,660,300
Oct 20, 2023 26.92 27.27 26.82 27.02 27.02 2,214,200
Oct 19, 2023 27.20 27.31 26.75 26.81 26.81 1,391,900
Oct 18, 2023 27.42 27.54 27.01 27.18 27.18 1,043,500
Oct 17, 2023 27.50 28.01 27.43 27.66 27.66 1,523,700
Oct 16, 2023 27.73 28.08 27.27 28.03 28.03 1,438,300
Oct 13, 2023 27.49 27.74 26.98 27.73 27.73 1,182,300
Oct 12, 2023 28.25 28.25 27.26 27.37 27.37 1,570,000
Oct 11, 2023 28.39 28.94 28.24 28.32 28.32 1,442,900
Oct 10, 2023 28.35 29.02 28.15 28.39 28.39 1,515,700
Oct 9, 2023 28.45 28.45 27.93 28.13 28.13 1,200,200
Oct 6, 2023 28.33 28.78 28.24 28.68 28.68 1,127,700
Oct 5, 2023 27.93 28.46 27.93 28.44 28.44 2,094,800
Oct 4, 2023 27.92 28.21 27.66 28.03 28.03 1,234,500
Oct 3, 2023 28.03 28.07 27.71 27.84 27.84 1,058,000
Oct 2, 2023 27.98 28.27 27.78 28.07 28.07 2,670,900
Sep 29, 2023 28.31 28.31 27.80 28.01 28.01 1,176,500
Sep 28, 2023 28.56 28.81 28.08 28.16 28.16 1,481,400
Sep 27, 2023 28.97 29.04 27.97 28.56 28.56 1,201,100
Sep 26, 2023 28.93 29.34 28.85 28.97 28.97 1,201,800
Sep 25, 2023 28.99 29.31 28.70 29.10 29.10 1,256,400
Sep 22, 2023 29.68 29.86 28.98 29.02 29.02 1,666,800
Sep 21, 2023 30.06 30.17 29.28 29.71 29.71 1,688,300
Sep 20, 2023 30.17 30.56 30.01 30.16 30.16 1,249,000
Sep 19, 2023 29.86 30.02 29.69 29.91 29.91 1,380,800
Sep 18, 2023 29.65 29.99 29.21 29.93 29.93 2,158,300
Sep 15, 2023 29.76 29.84 29.46 29.60 29.60 2,074,600
Sep 14, 2023 29.86 30.23 29.64 29.85 29.85 1,156,600
Sep 13, 2023 30.71 30.97 29.73 29.81 29.81 1,164,100
Sep 12, 2023 29.46 30.76 29.45 30.63 30.63 2,366,600
Sep 11, 2023 28.85 29.59 28.81 29.52 29.52 1,040,400
Sep 8, 2023 29.28 29.41 28.75 28.85 28.85 793,800
Sep 7, 2023 29.59 29.59 29.17 29.19 29.19 721,900
Sep 6, 2023 29.34 29.56 28.94 29.52 29.52 1,045,100
Sep 5, 2023 29.25 29.70 28.57 29.19 29.19 1,852,300
Sep 1, 2023 29.31 29.48 29.04 29.27 29.27 986,300
Aug 31, 2023 29.10 29.46 28.82 29.19 29.19 2,178,700
Aug 30, 2023 27.77 29.99 27.77 29.11 29.11 4,714,900
Aug 29, 2023 27.26 27.41 27.01 27.18 27.18 2,091,700
Aug 28, 2023 27.17 27.30 26.82 27.22 27.22 1,687,500
Aug 25, 2023 27.63 27.69 25.68 27.17 27.17 5,344,400
Aug 24, 2023 27.80 28.00 27.43 27.56 27.56 2,690,200
Aug 23, 2023 29.56 29.66 27.89 27.91 27.91 2,784,600
Aug 22, 2023 29.58 29.89 29.03 29.49 29.49 950,200
Aug 21, 2023 29.25 29.76 29.08 29.64 29.64 1,182,000
Aug 18, 2023 28.71 29.53 28.58 29.28 29.28 1,688,200
Aug 17, 2023 29.05 29.27 28.47 28.72 28.72 1,607,700
Aug 16, 2023 28.86 29.30 28.82 28.99 28.99 1,520,600
Aug 15, 2023 28.31 29.11 28.31 28.86 28.86 1,393,100
Aug 14, 2023 28.03 28.67 27.94 28.34 28.34 1,805,900
Aug 11, 2023 27.77 28.13 27.51 28.03 28.03 1,665,600
Aug 10, 2023 28.03 28.20 27.51 27.75 27.75 1,889,900
Aug 9, 2023 28.18 28.32 27.90 28.05 28.05 1,951,200
Aug 8, 2023 28.06 28.46 28.01 28.18 28.18 1,915,500
Aug 7, 2023 27.71 28.25 27.60 28.07 28.07 1,435,500
Aug 4, 2023 27.58 27.94 27.47 27.60 27.60 1,452,000
Aug 3, 2023 27.84 27.95 27.46 27.63 27.63 2,395,300
Aug 2, 2023 28.53 28.74 27.91 27.95 27.95 2,791,300
Aug 1, 2023 29.19 29.38 28.45 28.54 28.54 2,421,200
Jul 31, 2023 28.82 29.31 28.78 29.28 29.28 2,185,200
Jul 28, 2023 30.21 30.21 28.39 28.76 28.76 2,694,800
Jul 27, 2023 30.22 30.62 29.96 30.28 30.28 2,395,500
Jul 26, 2023 30.12 30.41 29.23 30.05 30.05 2,724,500
Jul 25, 2023 31.77 31.77 30.83 30.84 30.84 1,708,800
Jul 24, 2023 32.02 32.18 31.62 31.79 31.79 1,203,700
Jul 21, 2023 32.16 32.26 31.82 31.92 31.92 993,600
Jul 20, 2023 31.98 32.08 31.65 31.97 31.97 1,045,000
Jul 19, 2023 31.60 32.57 31.50 31.73 31.73 1,483,700
Jul 18, 2023 30.71 31.49 30.59 31.48 31.48 1,163,200
Jul 17, 2023 30.44 31.01 30.44 30.58 30.58 1,861,700
Jul 14, 2023 30.07 30.53 29.80 30.44 30.44 1,363,600
Jul 13, 2023 29.99 30.23 29.88 30.01 30.01 994,500
Jul 12, 2023 30.44 30.47 29.88 29.96 29.96 839,700
Jul 11, 2023 29.80 30.34 29.71 30.24 30.24 1,133,300
Jul 10, 2023 29.78 30.03 29.52 29.64 29.64 1,691,900
Jul 7, 2023 30.08 30.08 29.34 29.88 29.88 1,215,100
Jul 6, 2023 30.01 30.53 29.71 30.05 30.05 1,220,600
Jul 5, 2023 30.47 30.48 30.06 30.09 30.09 1,377,900
Jul 3, 2023 31.23 31.23 30.45 30.49 30.49 732,900
Jun 30, 2023 31.50 31.55 31.11 31.30 31.30 1,505,600
Jun 29, 2023 32.54 32.89 30.98 31.33 31.33 2,721,400
Jun 28, 2023 33.04 33.20 32.45 32.66 32.66 1,578,800
Jun 27, 2023 32.70 33.10 32.56 33.00 33.00 1,401,800
Jun 26, 2023 33.71 33.71 32.49 32.66 32.66 1,412,700
Jun 23, 2023 33.48 33.67 32.86 33.34 33.34 2,584,300
Jun 22, 2023 32.86 33.64 32.82 33.63 33.63 1,987,200
Jun 21, 2023 32.50 33.30 32.27 32.93 32.93 1,604,800
Jun 20, 2023 32.34 32.49 31.85 32.43 32.43 1,003,000
Jun 16, 2023 32.33 32.41 31.86 32.19 32.19 1,686,200
Jun 15, 2023 31.78 32.10 31.65 31.93 31.93 994,200
Jun 14, 2023 31.48 31.84 31.20 31.76 31.76 956,800
Jun 13, 2023 31.28 31.78 31.11 31.48 31.48 1,709,700
Jun 12, 2023 31.28 31.46 30.97 31.22 31.22 928,500
Jun 9, 2023 31.35 31.54 31.03 31.13 31.13 915,400
Jun 8, 2023 31.15 32.28 31.03 31.54 31.54 2,227,200
Jun 7, 2023 30.67 31.73 30.66 31.05 31.05 2,318,600
Jun 6, 2023 30.00 30.42 29.78 30.40 30.40 1,401,600
Jun 5, 2023 29.29 29.90 29.21 29.46 29.46 723,700
Jun 2, 2023 29.40 29.57 28.93 29.51 29.51 991,600
Jun 1, 2023 29.03 29.42 28.72 29.28 29.28 755,500
May 31, 2023 29.20 29.64 28.73 28.93 28.93 1,411,600
May 30, 2023 29.11 29.30 28.56 29.18 29.18 969,600
May 26, 2023 29.39 29.69 29.23 29.32 29.32 603,600
May 25, 2023 29.22 29.66 29.10 29.38 29.38 936,200
May 24, 2023 29.75 29.75 29.05 29.35 29.35 940,700
May 23, 2023 30.23 30.37 29.76 29.78 29.78 773,200
May 22, 2023 30.48 30.65 29.99 30.23 30.23 799,200
May 19, 2023 30.32 30.68 30.32 30.48 30.48 853,900
May 18, 2023 30.75 30.93 29.98 30.18 30.18 1,020,000
May 17, 2023 30.99 31.23 30.82 31.00 31.00 1,219,900
May 16, 2023 30.56 31.13 30.38 31.02 31.02 1,079,800
May 15, 2023 31.23 31.34 30.91 31.00 31.00 1,089,500
May 12, 2023 31.32 31.35 31.00 31.16 31.16 1,045,600
May 11, 2023 31.34 31.34 31.06 31.18 31.18 1,158,800
May 10, 2023 30.97 31.47 30.95 31.37 31.37 1,168,900
May 9, 2023 30.97 31.33 30.92 30.92 30.92 1,202,800
May 8, 2023 29.46 31.02 29.38 30.91 30.91 2,428,000
May 5, 2023 28.84 29.49 28.83 29.45 29.45 1,075,700
May 4, 2023 28.53 28.79 28.31 28.71 28.71 730,700
May 3, 2023 28.59 28.85 28.01 28.65 28.65 1,319,700
May 2, 2023 28.50 28.81 28.28 28.51 28.51 1,369,100
May 1, 2023 28.61 29.05 28.47 28.64 28.64 1,188,700
Apr 28, 2023 28.22 28.85 27.76 28.55 28.55 1,217,700
Apr 27, 2023 28.37 28.57 27.68 28.34 28.34 1,710,500
Apr 26, 2023 29.76 30.13 28.24 28.38 28.38 2,673,600
Apr 25, 2023 29.29 30.75 29.19 30.51 30.51 3,020,500
Apr 24, 2023 29.30 29.49 28.93 29.18 29.18 934,500
Apr 21, 2023 29.08 29.51 29.01 29.38 29.38 1,768,700
Apr 20, 2023 29.28 29.30 28.91 29.00 29.00 916,200

Related Tickers

NBIX Neurocrine Biosciences, Inc.
132.00
-0.41%
 
IRWD Ironwood Pharmaceuticals, Inc.
7.92
+4.21%
 
AMPH Amphastar Pharmaceuticals, Inc.
40.01
+3.52%
 
SUPN Supernus Pharmaceuticals, Inc.
29.40
+1.84%
 
INDV Indivior PLC
18.52
-1.28%
 
EOLS Evolus, Inc.
11.53
-0.26%
 
PCRX Pacira BioSciences, Inc.
26.25
+0.57%
 
PETQ PetIQ, Inc.
16.28
+1.56%
 
ALIM Alimera Sciences, Inc.
3.3400
-2.91%
 
ESAIY Eisai Co., Ltd.
9.57
+2.57%