Dark

ALKS
Alkermes Inc. plc
stock NASDAQ

At Close

Jul 11, 2025 3:59:54 PM EDT

30.28USD-0.575%(-0.18)1,483,309

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 9, 2025 8:00:30 AM EDT

29.65USD-2.659%(-0.81)0

After-hours

Jul 11, 2025 4:00:30 PM EDT

30.28USD-0.017%(0.00)2,384

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	30.140	30.4600	29.9650	30.280	-0.591%	1,483,309	0.000%
2025-07-10	30.050	30.9000	29.8900	30.460	+1.601%	1,380,666	-0.591%
2025-07-09	29.660	30.0300	29.5450	29.980	+2.042%	2,037,663	+1.001%
2025-07-08	29.180	29.5816	29.0500	29.380	+0.513%	1,591,627	+3.063%
2025-07-07	28.780	29.5300	28.6650	29.230	+1.317%	2,149,324	+3.592%
2025-07-03	29.080	29.2250	28.6800	28.850	-0.517%	1,122,189	+4.957%
2025-07-02	28.890	29.1750	28.6600	29.000	+0.052%	2,165,021	+4.414%
2025-07-01	28.540	30.0000	28.4850	28.985	+1.311%	1,890,636	+4.468%
2025-06-30	28.830	28.9900	28.5000	28.610	-0.694%	1,386,674	+5.837%
2025-06-27	28.880	29.1250	28.5200	28.810	-0.069%	2,935,335	+5.102%
2025-06-26	29.050	29.3300	28.6550	28.830	-0.242%	1,799,974	+5.029%
2025-06-25	29.260	29.3650	28.8600	28.900	-1.533%	1,211,354	+4.775%
2025-06-24	29.530	29.5300	28.7600	29.350	+0.308%	1,761,197	+3.169%
2025-06-23	29.240	29.3550	28.7600	29.260	+0.584%	1,484,907	+3.486%
2025-06-20	29.330	29.6800	28.9200	29.090	-0.818%	3,629,028	+4.091%
2025-06-18	29.770	29.8100	29.2200	29.330	-1.478%	1,743,457	+3.239%
2025-06-17	30.240	30.5200	29.6300	29.770	+1.190%	2,491,672	+1.713%
2025-06-16	30.170	30.2500	29.2550	29.420	-1.374%	1,791,696	+2.923%
2025-06-13	30.500	30.6200	29.5700	29.830	-3.086%	2,207,105	+1.509%
2025-06-12	31.030	31.2200	30.5600	30.780	-1.346%	1,592,858	-1.624%
2025-06-11	31.070	31.4650	30.8750	31.200	+0.451%	1,294,884	-2.949%
2025-06-10	31.090	31.5150	30.8200	31.060	-0.257%	1,002,735	-2.511%
2025-06-09	31.950	32.3500	31.1200	31.140	-1.798%	1,535,375	-2.762%
2025-06-06	31.460	31.8200	31.2450	31.710	+2.290%	1,125,381	-4.510%
2025-06-05	31.480	31.4800	30.9200	31.000	-1.712%	1,034,419	-2.323%
2025-06-04	31.220	31.7000	31.0750	31.540	+0.863%	955,177	-3.995%
2025-06-03	31.320	31.6500	31.0300	31.270	-0.064%	1,144,541	-3.166%
2025-06-02	30.610	31.3100	30.2500	31.290	+2.221%	1,369,537	-3.228%
2025-05-30	30.250	30.9200	29.6950	30.610	+1.190%	1,753,399	-1.078%
2025-05-29	30.040	30.5700	29.7550	30.250	+1.171%	1,647,177	+0.099%
2025-05-28	30.320	30.4350	29.8800	29.900	0.000%	2,575,420	+1.271%
2025-05-27	29.670	30.0600	29.3050	29.900	+1.874%	2,889,709	+1.271%
2025-05-23	29.640	29.9600	29.2000	29.350	-2.329%	2,005,528	+3.169%
2025-05-22	30.320	30.5700	30.0350	30.050	-1.572%	694,656	+0.765%
2025-05-21	31.310	31.7600	30.5000	30.530	-3.600%	1,007,727	-0.819%
2025-05-20	31.450	31.7500	31.2600	31.670	+0.700%	1,686,981	-4.389%
2025-05-19	31.230	31.5500	31.1800	31.450	+0.095%	621,221	-3.720%
2025-05-16	31.120	31.4800	30.7550	31.420	+0.673%	992,691	-3.628%
2025-05-15	30.810	31.2100	30.5200	31.210	+1.927%	725,911	-2.980%
2025-05-14	30.750	31.0400	30.3800	30.620	-0.713%	1,179,773	-1.110%
2025-05-13	31.270	31.3800	30.7050	30.840	-1.375%	1,122,236	-1.816%
2025-05-12	30.820	31.5600	30.7050	31.270	+3.784%	1,274,147	-3.166%
2025-05-09	30.420	30.9200	30.0600	30.130	-0.823%	1,517,141	+0.498%
2025-05-08	30.160	30.8500	29.7800	30.380	0.000%	2,341,895	-0.329%
2025-05-07	30.570	30.9600	30.1800	30.380	+0.066%	1,464,565	-0.329%
2025-05-06	31.020	31.2650	30.1800	30.360	-3.312%	1,591,374	-0.264%
2025-05-05	31.720	31.8250	30.9100	31.400	-1.196%	1,488,941	-3.567%
2025-05-02	31.020	31.9900	30.7000	31.780	+3.924%	3,455,782	-4.720%
2025-05-01	28.730	31.3200	28.5400	30.580	+6.291%	2,935,392	-0.981%
2025-04-30	28.970	28.9700	28.3100	28.770	0.000%	2,422,953	+5.249%
2025-04-29	27.760	28.8750	27.7600	28.770	+3.081%	1,871,782	+5.249%
2025-04-28	27.930	28.2800	27.6100	27.910	+0.251%	1,517,299	+8.492%
2025-04-25	27.530	27.8750	27.3150	27.840	+0.614%	1,206,315	+8.764%
2025-04-24	27.240	27.9500	27.0050	27.670	+1.915%	1,968,723	+9.433%
2025-04-23	27.690	27.8800	26.8600	27.150	+0.148%	1,790,760	+11.529%
2025-04-22	27.330	27.6000	26.8100	27.110	+0.407%	1,967,143	+11.693%
2025-04-21	26.990	27.8000	26.7000	27.000	0.000%	1,864,754	+12.148%
2025-04-17	27.050	27.5200	26.9800	27.000	-0.735%	1,699,443	+12.148%
2025-04-16	27.510	27.6800	26.7600	27.200	-2.649%	2,360,720	+11.324%
2025-04-15	27.470	28.0250	27.4300	27.940	+1.452%	2,073,401	+8.375%
2025-04-14	27.200	27.5900	27.0400	27.540	+2.000%	1,764,436	+9.949%
2025-04-11	26.670	27.2200	26.3000	27.000	+1.542%	1,741,333	+12.148%
2025-04-10	27.810	28.0900	25.5600	26.590	-7.706%	2,581,216	+13.877%
2025-04-09	27.620	29.1750	26.4550	28.810	+2.199%	3,957,170	+5.102%
2025-04-08	30.070	30.1050	27.8900	28.190	-4.408%	2,041,087	+7.414%
2025-04-07	29.170	30.4300	28.3700	29.490	-1.896%	2,113,928	+2.679%
2025-04-04	30.710	31.2900	29.7600	30.060	-5.054%	2,206,430	+0.732%
2025-04-03	32.120	32.6300	31.4600	31.660	-3.032%	1,436,799	-4.359%
2025-04-02	32.330	32.8050	32.0500	32.650	+0.369%	1,134,172	-7.259%
2025-04-01	33.000	33.4800	32.2400	32.530	-1.484%	1,465,237	-6.917%
2025-03-31	32.710	33.1800	32.0500	33.020	-0.572%	1,824,686	-8.298%
2025-03-28	33.660	33.9850	33.0600	33.210	-0.954%	922,403	-8.823%
2025-03-27	34.410	34.4500	33.5000	33.530	-0.475%	1,096,782	-9.693%
2025-03-26	33.710	33.8240	33.2200	33.690	-0.561%	1,413,333	-10.122%
2025-03-25	34.700	34.8900	33.7100	33.880	-2.616%	1,264,101	-10.626%
2025-03-24	34.830	35.4100	34.7100	34.790	+0.549%	1,266,411	-12.963%
2025-03-21	33.790	34.7300	33.7000	34.600	+2.005%	4,478,070	-12.486%
2025-03-20	34.030	34.4700	33.7100	33.920	-1.223%	1,253,913	-10.731%
2025-03-19	34.350	35.0100	34.0800	34.340	-0.087%	1,612,983	-11.823%
2025-03-18	34.010	34.6700	33.6900	34.370	0.000%	907,053	-11.900%
2025-03-17	33.910	34.5200	33.6950	34.370	+0.999%	788,808	-11.900%
2025-03-14	33.520	34.4750	33.2601	34.030	+1.220%	1,633,705	-11.020%
2025-03-13	33.080	34.0000	33.0100	33.620	+0.629%	1,498,861	-9.935%
2025-03-12	34.280	34.5200	33.3200	33.410	-2.481%	1,306,401	-9.368%
2025-03-11	35.580	35.5800	34.1500	34.260	-2.781%	2,246,951	-11.617%
2025-03-10	33.950	35.3700	33.9500	35.240	+2.591%	1,649,700	-14.075%
2025-03-07	34.730	35.3500	34.3100	34.350	-0.866%	1,680,232	-11.849%
2025-03-06	35.120	35.3000	34.5800	34.650	-1.786%	1,401,083	-12.612%
2025-03-05	35.510	35.6800	34.8550	35.280	-0.339%	1,377,525	-14.172%
2025-03-04	34.680	35.5900	33.6700	35.400	+3.782%	2,341,788	-14.463%
2025-03-03	34.320	34.8900	33.6100	34.110	-0.641%	1,488,835	-11.228%
2025-02-28	34.000	34.4000	33.7300	34.330	+0.852%	1,759,473	-11.797%
2025-02-27	34.610	35.1400	33.9700	34.040	-2.170%	1,181,916	-11.046%
2025-02-26	34.650	35.2400	34.4500	34.795	-0.386%	1,137,980	-12.976%
2025-02-25	35.260	35.6900	34.8405	34.930	-1.661%	1,753,207	-13.312%
2025-02-24	35.210	35.5900	34.9200	35.520	+0.566%	1,683,232	-14.752%
2025-02-21	35.790	35.7900	35.0900	35.320	-0.507%	976,114	-14.270%
2025-02-20	35.690	35.9300	35.0901	35.500	-0.949%	1,170,754	-14.704%
2025-02-19	35.640	36.2200	35.6100	35.840	-0.167%	1,553,613	-15.513%
2025-02-18	35.910	36.4500	35.4100	35.900	+0.028%	2,064,199	-15.655%
2025-02-14	36.060	36.2450	35.2300	35.890	-0.306%	2,551,380	-15.631%
2025-02-13	33.620	36.0600	33.1300	36.000	+7.463%	3,974,168	-15.889%
2025-02-12	32.390	33.7267	31.3300	33.500	+4.819%	3,454,071	-9.612%
2025-02-11	31.200	32.0300	31.0500	31.960	+2.337%	4,474,749	-5.257%
2025-02-10	31.590	31.8000	31.0050	31.230	-1.077%	1,711,856	-3.042%
2025-02-07	31.240	31.8500	31.1700	31.570	+0.573%	2,034,416	-4.086%
2025-02-06	31.530	31.6200	31.2200	31.390	-0.254%	1,416,613	-3.536%
2025-02-05	31.360	31.7000	31.3100	31.470	+0.543%	1,112,090	-3.781%
2025-02-04	30.730	31.5500	30.5100	31.300	+1.756%	1,093,338	-3.259%
2025-02-03	31.110	31.1800	30.3200	30.760	-2.442%	1,195,581	-1.560%
2025-01-31	31.690	31.9700	31.4600	31.530	-1.191%	1,889,896	-3.964%
2025-01-30	31.670	32.1700	31.6700	31.910	+1.109%	920,721	-5.108%
2025-01-29	30.880	31.6200	30.8800	31.560	+0.992%	800,218	-4.056%
2025-01-28	31.570	31.8000	31.1300	31.250	-0.857%	1,619,646	-3.104%
2025-01-27	31.190	31.8550	31.0100	31.520	+1.058%	1,376,165	-3.934%
2025-01-24	31.520	31.7350	30.9700	31.190	-1.764%	1,639,568	-2.918%
2025-01-23	30.140	32.0000	29.7400	31.750	+5.098%	2,224,150	-4.630%
2025-01-22	29.930	30.3900	29.9250	30.210	+0.365%	1,093,508	+0.232%
2025-01-21	29.810	30.1500	29.6800	30.100	+2.138%	1,329,145	+0.598%
2025-01-17	29.980	30.0400	29.2700	29.470	-0.941%	1,057,081	+2.749%
2025-01-16	29.020	30.0000	28.9100	29.750	+2.410%	2,033,364	+1.782%
2025-01-15	29.080	29.2500	28.2800	29.050	+1.930%	1,228,263	+4.234%
2025-01-14	28.400	28.7600	28.4000	28.500	+0.529%	1,183,425	+6.246%
2025-01-13	27.780	28.5100	27.7000	28.350	+0.962%	1,057,957	+6.808%
2025-01-10	27.960	28.4600	27.9000	28.080	-1.196%	1,243,653	+7.835%
2025-01-08	28.380	28.5700	28.0950	28.420	-0.420%	1,372,452	+6.545%
2025-01-07	28.370	28.8200	28.1650	28.540	+0.246%	1,226,466	+6.097%
2025-01-06	28.930	29.0150	28.3600	28.470	-1.963%	1,411,656	+6.358%
2025-01-03	28.770	29.2800	28.6600	29.040	+1.009%	1,105,236	+4.270%
2025-01-02	29.100	29.3600	28.6600	28.750	-0.035%	1,060,176	+5.322%
2024-12-31	28.940	29.2900	28.4700	28.760	-0.069%	1,227,104	+5.285%
2024-12-30	29.300	29.4200	28.7800	28.780	-2.606%	804,933	+5.212%
2024-12-27	29.480	29.9300	29.3100	29.550	-0.872%	806,876	+2.470%
2024-12-26	29.540	29.9290	29.3300	29.810	+0.540%	742,843	+1.577%
2024-12-24	29.510	29.7500	29.2600	29.650	+0.508%	414,843	+2.125%
2024-12-23	29.630	29.8400	29.1800	29.500	-0.707%	1,192,431	+2.644%
2024-12-20	29.760	30.3700	29.5300	29.710	-0.868%	4,151,068	+1.919%
2024-12-19	30.170	30.4200	29.7300	29.970	-0.333%	1,306,552	+1.034%
2024-12-18	30.760	31.0350	29.6500	30.070	-2.211%	2,626,519	+0.698%
2024-12-17	30.680	31.1800	30.2794	30.750	+0.261%	2,219,427	-1.528%
2024-12-16	30.360	30.9900	30.2600	30.670	+0.524%	2,060,449	-1.272%
2024-12-13	30.320	30.6200	30.0800	30.510	+0.033%	1,466,581	-0.754%
2024-12-12	30.790	30.9900	30.4600	30.500	-1.422%	901,958	-0.721%
2024-12-11	30.880	31.1500	30.3600	30.940	+1.111%	1,304,985	-2.133%
2024-12-10	31.500	31.5100	30.5500	30.600	-2.268%	1,502,932	-1.046%
2024-12-09	31.480	32.2500	31.2900	31.310	-0.477%	1,616,469	-3.290%
2024-12-06	31.350	32.0000	31.0500	31.460	+0.866%	1,466,011	-3.751%
2024-12-05	31.205	31.5400	31.0200	31.190	+0.419%	1,707,391	-2.918%
2024-12-04	29.540	31.2400	29.3800	31.060	+5.360%	1,756,872	-2.511%
2024-12-03	29.400	29.5500	29.0600	29.480	+0.375%	1,014,899	+2.714%
2024-12-02	29.000	29.4300	28.7600	29.370	+1.206%	1,037,222	+3.098%
2024-11-29	29.230	29.3100	28.9000	29.020	-1.023%	502,429	+4.342%
2024-11-27	29.150	29.5000	28.6300	29.320	+0.239%	897,889	+3.274%
2024-11-26	29.430	29.6850	28.6910	29.250	-0.375%	1,447,938	+3.521%
2024-11-25	28.940	29.7500	28.5100	29.360	+2.015%	1,948,853	+3.134%
2024-11-22	27.860	29.1300	27.5800	28.780	+3.899%	2,061,668	+5.212%
2024-11-21	28.130	28.1800	27.4900	27.700	-0.752%	1,853,920	+9.314%
2024-11-20	27.420	28.2900	27.3650	27.910	+1.565%	1,679,276	+8.492%
2024-11-19	27.200	27.7400	27.1100	27.480	-0.254%	1,348,557	+10.189%
2024-11-18	28.180	28.4700	27.4200	27.550	-2.270%	1,497,018	+9.909%
2024-11-15	28.410	28.4100	27.6300	28.190	-0.564%	2,009,946	+7.414%
2024-11-14	29.110	29.3000	28.2850	28.350	-3.044%	1,052,470	+6.808%
2024-11-13	29.230	29.5000	28.9300	29.240	+0.034%	1,503,510	+3.557%
2024-11-12	30.230	30.3000	29.1300	29.230	-2.810%	1,495,331	+3.592%
2024-11-11	29.120	30.2900	28.8928	30.075	+4.210%	1,799,449	+0.682%
2024-11-08	28.740	28.9900	28.1000	28.860	-0.380%	1,717,705	+4.920%
2024-11-07	29.100	29.2900	28.6000	28.970	-1.093%	1,673,615	+4.522%
2024-11-06	29.210	29.6900	28.6700	29.290	+3.243%	2,219,887	+3.380%
2024-11-05	27.870	28.4600	27.2900	28.370	+6.694%	2,448,143	+6.732%
2024-11-04	26.230	26.8200	26.1500	26.590	+0.453%	1,074,761	+13.877%
2024-11-01	25.860	26.5100	25.8000	26.470	+2.996%	1,031,009	+14.394%
2024-10-31	26.120	26.5000	25.6700	25.700	-2.319%	1,190,319	+17.821%
2024-10-30	26.190	26.7500	26.1900	26.310	-0.492%	1,106,381	+15.089%
2024-10-29	26.440	26.7600	26.2900	26.440	-0.339%	1,491,555	+14.523%
2024-10-28	26.090	26.8300	25.9000	26.530	+1.686%	1,919,067	+14.135%
2024-10-25	26.760	26.9050	25.9500	26.090	-2.831%	3,198,363	+16.060%
2024-10-24	27.010	28.3700	26.0100	26.850	-3.591%	6,981,403	+12.775%
2024-10-23	27.820	28.1600	27.8000	27.850	-0.890%	1,466,871	+8.725%
2024-10-22	27.520	28.4200	27.3000	28.100	+1.407%	1,191,323	+7.758%
2024-10-21	28.160	28.3200	27.4300	27.710	-1.981%	1,286,722	+9.275%
2024-10-18	28.490	28.6100	28.1100	28.270	-0.212%	1,034,462	+7.110%
2024-10-17	28.080	28.4500	28.0300	28.330	+0.854%	1,469,972	+6.883%
2024-10-16	28.090	28.2600	27.9900	28.090	+0.321%	781,236	+7.796%
2024-10-15	28.890	29.0600	27.9150	28.000	-3.614%	1,392,577	+8.143%
2024-10-14	28.630	29.4600	28.6100	29.050	+0.484%	2,023,669	+4.234%
2024-10-11	27.350	28.9300	27.2900	28.910	+5.627%	1,745,691	+4.739%
2024-10-10	26.420	27.3900	26.0300	27.370	+2.933%	1,925,966	+10.632%
2024-10-09	27.020	27.1550	26.0800	26.590	-1.918%	1,808,965	+13.877%
2024-10-08	27.710	27.9200	27.1100	27.110	-2.447%	1,438,122	+11.693%
2024-10-07	29.010	29.1400	27.6300	27.790	-4.073%	1,991,222	+8.960%
2024-10-04	28.670	29.0600	28.4900	28.970	+2.115%	1,107,263	+4.522%
2024-10-03	28.810	29.1400	28.0400	28.370	-2.172%	1,545,190	+6.732%
2024-10-02	28.550	29.0400	28.3600	29.000	+0.590%	1,485,153	+4.414%
2024-10-01	28.160	28.8400	28.1100	28.830	+3.001%	1,469,994	+5.029%
2024-09-30	27.430	28.0700	27.3300	27.990	+1.671%	1,078,610	+8.181%
2024-09-27	27.270	27.9300	27.1200	27.530	+1.325%	1,107,092	+9.989%
2024-09-26	26.620	27.1900	25.9400	27.170	+2.800%	2,104,570	+11.446%
2024-09-25	27.700	27.9500	26.4100	26.430	-3.434%	2,011,748	+14.567%
2024-09-24	28.240	28.2650	27.3500	27.370	-2.598%	1,838,580	+10.632%
2024-09-23	28.830	28.9600	27.7200	28.100	-1.576%	1,496,977	+7.758%
2024-09-20	28.420	29.0200	28.2900	28.550	+0.705%	6,176,018	+6.060%
2024-09-19	28.260	28.4699	27.9900	28.350	+1.868%	1,107,676	+6.808%
2024-09-18	27.760	28.4100	27.5900	27.830	+0.324%	1,390,539	+8.803%
2024-09-17	28.040	28.4700	27.5100	27.740	-0.323%	1,834,323	+9.156%
2024-09-16	27.780	27.8750	27.4000	27.830	+0.615%	1,073,547	+8.803%
2024-09-13	26.830	27.6850	26.7550	27.660	+4.142%	1,056,259	+9.472%
2024-09-12	26.600	26.8050	26.0100	26.560	-0.038%	1,540,858	+14.006%
2024-09-11	26.790	26.8250	26.3650	26.570	-1.556%	1,440,078	+13.963%
2024-09-10	26.820	27.0300	25.6450	26.990	+0.634%	1,928,666	+12.190%
2024-09-09	26.700	27.0050	26.2600	26.820	-0.149%	1,466,558	+12.901%
2024-09-06	26.870	27.3600	26.7300	26.860	0.000%	2,079,460	+12.733%
2024-09-05	28.260	28.2600	26.7500	26.860	-4.954%	1,646,421	+12.733%
2024-09-04	28.150	28.4500	28.0300	28.260	+0.498%	909,463	+7.148%
2024-09-03	27.850	28.5400	27.8500	28.120	-1.160%	1,324,317	+7.681%
2024-08-30	28.530	28.6600	28.3200	28.450	+0.353%	1,042,147	+6.432%
2024-08-29	28.270	28.6200	28.0800	28.350	+0.998%	1,358,215	+6.808%
2024-08-28	28.050	28.3650	28.0400	28.070	-0.426%	924,175	+7.873%
2024-08-27	28.540	28.6900	28.1100	28.190	-1.122%	811,947	+7.414%
2024-08-26	28.120	28.6700	27.7900	28.510	+2.004%	882,263	+6.208%
2024-08-23	27.970	28.3100	27.7300	27.950	-0.143%	1,277,659	+8.336%
2024-08-22	28.270	28.2700	27.9400	27.990	-0.955%	1,101,177	+8.181%
2024-08-21	28.310	28.6300	28.1500	28.260	+0.355%	1,609,141	+7.148%
2024-08-20	28.150	28.2800	27.9725	28.160	-0.248%	852,129	+7.528%
2024-08-19	27.270	28.2300	27.2700	28.230	+3.596%	1,428,821	+7.262%
2024-08-16	26.950	27.4300	26.8450	27.250	+1.001%	1,433,364	+11.119%
2024-08-15	26.820	27.0600	26.4200	26.980	+2.547%	1,394,974	+12.231%
2024-08-14	26.400	26.6200	26.1300	26.310	-0.454%	1,014,014	+15.089%
2024-08-13	26.010	26.4650	25.9000	26.430	+1.889%	1,329,199	+14.567%
2024-08-12	26.170	26.3050	25.7800	25.940	-0.499%	1,282,323	+16.731%
2024-08-09	26.560	26.5750	25.9900	26.070	-2.542%	1,459,589	+16.149%
2024-08-08	26.600	27.0700	26.4500	26.750	+1.172%	1,653,820	+13.196%
2024-08-07	27.750	27.8500	26.3100	26.440	-3.855%	2,001,653	+14.523%
2024-08-06	27.880	28.0400	27.4800	27.500	-1.257%	1,218,374	+10.109%
2024-08-05	27.320	28.2300	26.3400	27.850	+0.469%	3,684,358	+8.725%
2024-08-02	26.360	27.7500	26.2000	27.720	+3.202%	2,278,277	+9.235%
2024-08-01	27.150	27.5250	26.7300	26.860	-1.684%	2,215,865	+12.733%
2024-07-31	27.600	27.9400	27.1900	27.320	-1.122%	1,807,314	+10.835%
2024-07-30	27.850	27.9600	27.2600	27.630	-1.039%	1,475,570	+9.591%
2024-07-29	27.630	28.2350	27.6300	27.920	+0.143%	1,465,654	+8.453%
2024-07-26	28.220	28.9500	27.6600	27.880	-0.571%	2,058,749	+8.608%
2024-07-25	26.680	28.1800	26.6800	28.040	+5.771%	2,893,854	+7.989%
2024-07-24	26.900	27.4400	25.6300	26.510	+6.040%	5,421,669	+14.221%
2024-07-23	24.710	25.4100	24.6200	25.000	+0.806%	2,552,917	+21.120%
2024-07-22	24.820	25.1100	24.4750	24.800	-0.121%	2,600,312	+22.097%
2024-07-19	24.660	24.9700	24.6200	24.830	+0.730%	1,509,190	+21.949%
2024-07-18	24.590	25.4900	24.5900	24.650	+0.163%	2,143,578	+22.840%
2024-07-17	24.420	24.9300	24.4000	24.610	+0.041%	1,322,937	+23.039%
2024-07-16	23.670	24.6300	23.6150	24.600	+5.263%	3,011,050	+23.089%
2024-07-15	23.600	23.7400	23.1200	23.370	-0.849%	1,723,429	+29.568%
2024-07-12	23.660	24.0000	23.2800	23.570	+1.115%	1,419,034	+28.468%
2024-07-11	23.500	23.8700	22.9700	23.310	+1.304%	1,825,022	+29.901%
2024-07-10	24.050	24.0600	22.9000	23.010	-4.285%	2,789,093	+31.595%
2024-07-09	24.300	24.4800	23.6300	24.040	-1.354%	1,725,503	+25.957%
2024-07-08	24.410	24.7100	24.2400	24.370	+0.329%	1,240,324	+24.251%
2024-07-05	24.260	24.4500	24.1400	24.290	+0.248%	776,281	+24.660%
2024-07-03	24.370	24.5350	24.1200	24.230	+0.165%	507,683	+24.969%
2024-07-02	24.400	24.4600	24.1100	24.190	-0.820%	1,309,590	+25.176%
2024-07-01	24.060	24.6600	24.0600	24.390	+1.203%	1,219,623	+24.149%
2024-06-28	24.510	24.5400	23.9150	24.100	-0.782%	3,361,548	+25.643%
2024-06-27	24.680	24.7800	24.2400	24.290	-1.140%	1,018,908	+24.660%
2024-06-26	24.160	24.6800	24.0700	24.570	+1.613%	1,464,560	+23.240%
2024-06-25	24.540	24.6250	24.0000	24.180	-1.827%	1,392,438	+25.227%
2024-06-24	24.940	25.2950	24.6000	24.630	-1.283%	1,492,855	+22.940%
2024-06-21	25.220	25.4600	24.8500	24.950	-0.399%	6,212,810	+21.363%
2024-06-20	24.280	25.1800	24.2800	25.050	+2.580%	1,999,704	+20.878%
2024-06-18	25.160	25.4000	24.4000	24.420	-2.359%	1,365,636	+23.997%
2024-06-17	24.600	25.0500	24.3200	25.010	+2.082%	1,767,798	+21.072%
2024-06-14	24.540	24.8100	24.2700	24.500	-1.249%	1,584,211	+23.592%
2024-06-13	24.810	25.0100	24.4100	24.810	-0.121%	1,528,737	+22.048%
2024-06-12	25.270	25.4700	24.7350	24.840	+0.202%	3,551,583	+21.900%
2024-06-11	24.010	25.0000	23.8300	24.790	+2.480%	1,658,692	+22.146%
2024-06-10	23.600	24.2600	23.3700	24.190	+1.171%	1,448,021	+25.176%
2024-06-07	24.160	24.2500	23.8400	23.910	-1.035%	1,267,578	+26.642%
2024-06-06	24.180	24.3200	23.9600	24.160	-0.124%	2,020,642	+25.331%
2024-06-05	23.800	24.2700	23.6250	24.190	+2.283%	1,624,716	+25.176%
2024-06-04	24.140	24.4200	23.4400	23.650	-1.684%	2,782,559	+28.034%
2024-06-03	23.660	24.1700	23.4400	24.055	+2.799%	1,963,929	+25.878%
2024-05-31	23.250	23.6600	23.2000	23.400	+0.819%	3,042,875	+29.402%
2024-05-30	23.310	23.6400	23.1800	23.210	-0.343%	1,473,147	+30.461%
2024-05-29	23.360	23.6300	23.1400	23.290	-1.937%	2,067,993	+30.013%
2024-05-28	24.190	24.3200	23.7300	23.750	-1.124%	1,454,861	+27.495%
2024-05-24	23.980	24.2500	23.9600	24.020	+0.083%	1,813,444	+26.062%
2024-05-23	24.290	24.2900	23.8600	24.000	-0.867%	1,497,484	+26.167%
2024-05-22	24.410	24.8400	24.1250	24.210	-0.534%	1,574,596	+25.072%
2024-05-21	24.320	24.5700	24.1100	24.340	-0.164%	1,015,653	+24.404%
2024-05-20	24.220	24.5100	24.1200	24.380	+0.952%	1,590,208	+24.200%
2024-05-17	24.540	24.5900	24.1050	24.150	-1.267%	1,400,834	+25.383%
2024-05-16	24.180	24.5200	24.0400	24.460	+1.326%	1,520,945	+23.794%
2024-05-15	24.820	25.1600	23.9800	24.140	-1.429%	2,282,962	+25.435%
2024-05-14	24.960	25.2850	24.2400	24.490	-0.890%	1,218,829	+23.642%
2024-05-13	24.280	24.7500	24.2800	24.710	+2.744%	1,288,295	+22.541%
2024-05-10	24.350	24.4600	24.0400	24.050	-0.866%	995,135	+25.904%
2024-05-09	24.270	24.4400	24.0800	24.260	+0.664%	974,593	+24.815%
2024-05-08	24.450	24.4600	23.8800	24.100	-1.993%	1,065,539	+25.643%
2024-05-07	24.220	24.7850	24.0700	24.590	+2.033%	1,666,067	+23.139%
2024-05-06	24.180	24.4300	23.8000	24.100	+0.208%	1,579,745	+25.643%
2024-05-03	24.140	24.4800	23.9200	24.050	+0.796%	1,337,442	+25.904%
2024-05-02	23.870	23.9900	23.3900	23.860	-0.625%	1,930,312	+26.907%
2024-05-01	23.850	24.2800	23.2600	24.010	-2.160%	2,811,061	+26.114%
2024-04-30	24.830	24.9800	24.4000	24.540	-1.367%	2,112,951	+23.390%
2024-04-29	24.680	25.2600	24.5800	24.880	+0.810%	1,690,659	+21.704%
2024-04-26	24.550	24.8000	24.3000	24.680	+0.982%	971,223	+22.690%
2024-04-25	24.390	24.6000	23.8900	24.440	-0.852%	1,261,117	+23.895%
2024-04-24	24.260	24.8100	24.1600	24.650	+1.608%	1,628,604	+22.840%
2024-04-23	24.090	24.6300	24.0600	24.260	+0.789%	1,239,074	+24.815%
2024-04-22	24.080	24.1900	23.7604	24.070	+0.922%	1,659,442	+25.800%
2024-04-19	23.650	23.8700	23.4800	23.850	+0.379%	2,242,568	+26.960%
2024-04-18	23.860	24.1400	23.6200	23.760	-1.041%	1,746,874	+27.441%
2024-04-17	23.940	24.5900	23.7350	24.010	+1.010%	2,242,884	+26.114%
2024-04-16	23.840	24.1000	23.6500	23.770	-1.041%	1,555,715	+27.387%
2024-04-15	24.240	24.6400	23.9150	24.020	-1.638%	2,703,146	+26.062%
2024-04-12	25.050	25.1700	24.1600	24.420	-2.281%	1,895,023	+23.997%
2024-04-11	26.310	26.3100	24.9100	24.990	-4.399%	2,076,481	+21.168%
2024-04-10	26.320	26.4199	25.7500	26.140	-2.207%	2,030,369	+15.838%
2024-04-09	27.290	27.5600	26.2300	26.730	+3.085%	4,113,494	+13.281%
2024-04-08	26.240	26.3800	25.8300	25.930	-0.727%	1,221,275	+16.776%
2024-04-05	25.760	26.4200	25.4350	26.120	+1.201%	1,780,139	+15.926%
2024-04-04	26.590	26.7800	25.7700	25.810	-1.975%	1,260,125	+17.319%
2024-04-03	26.760	26.8800	26.2100	26.330	-1.644%	1,266,542	+15.002%
2024-04-02	27.040	27.1500	26.3850	26.770	-1.725%	2,384,539	+13.112%
2024-04-01	27.130	27.3900	26.8800	27.240	+0.628%	1,306,687	+11.160%
2024-03-28	27.330	27.3300	26.9100	27.070	-0.661%	1,234,872	+11.858%
2024-03-27	27.020	27.2900	26.9900	27.250	+1.755%	1,464,402	+11.119%
2024-03-26	27.450	27.5000	26.7550	26.780	-1.941%	1,345,218	+13.069%
2024-03-25	27.370	27.5650	27.2200	27.310	+0.073%	907,592	+10.875%
2024-03-22	27.050	27.4900	26.7500	27.290	+1.187%	1,898,087	+10.956%
2024-03-21	27.920	27.9900	26.9050	26.970	-2.671%	2,037,853	+12.273%
2024-03-20	27.530	27.7600	27.3150	27.710	+0.036%	1,930,142	+9.275%
2024-03-19	27.700	27.9300	27.4300	27.700	+0.618%	1,653,485	+9.314%
2024-03-18	28.580	28.7900	27.4800	27.530	-4.243%	2,263,292	+9.989%
2024-03-15	28.710	29.0500	28.3200	28.750	-0.450%	11,607,015	+5.322%
2024-03-14	28.760	28.8900	28.4300	28.880	+0.313%	1,547,669	+4.848%
2024-03-13	28.410	28.8100	28.2600	28.790	+1.124%	1,625,137	+5.175%
2024-03-12	28.680	28.9300	28.3400	28.470	-0.455%	1,534,722	+6.358%
2024-03-11	29.190	29.3728	28.4850	28.600	-2.222%	1,405,850	+5.874%
2024-03-08	29.860	30.0700	29.1700	29.250	-0.679%	1,124,225	+3.521%
2024-03-07	29.260	29.5400	28.9800	29.450	+1.762%	1,966,769	+2.818%
2024-03-06	30.000	30.0000	28.8000	28.940	-2.755%	1,284,109	+4.630%
2024-03-05	29.910	29.9900	29.3400	29.760	-0.535%	1,373,515	+1.747%
2024-03-04	30.340	30.4100	29.6900	29.920	-1.058%	1,474,386	+1.203%
2024-03-01	29.770	30.3450	29.6400	30.240	+1.852%	1,753,880	+0.132%
2024-02-29	30.130	30.3599	29.1400	29.690	-0.369%	2,089,082	+1.987%
2024-02-28	29.460	30.0378	29.3500	29.800	+0.337%	2,008,094	+1.611%
2024-02-27	29.970	30.0000	29.1750	29.700	-1.132%	2,294,256	+1.953%
2024-02-26	29.360	30.1150	29.1200	30.040	+1.589%	2,173,202	+0.799%
2024-02-23	29.190	29.6000	29.0000	29.570	+2.283%	1,868,362	+2.401%
2024-02-22	29.020	29.2700	28.5900	28.910	-0.925%	3,073,043	+4.739%
2024-02-21	30.190	30.6400	29.1300	29.180	-3.982%	2,233,368	+3.770%
2024-02-20	31.140	31.4300	30.3300	30.390	-5.562%	2,461,769	-0.362%
2024-02-16	32.600	32.8800	31.8300	32.180	-1.167%	3,746,851	-5.904%
2024-02-15	28.750	32.7100	28.2200	32.560	+16.327%	5,469,954	-7.002%
2024-02-14	27.500	28.0300	27.2600	27.990	+2.791%	2,293,963	+8.181%
2024-02-13	28.040	28.2600	27.0700	27.230	-4.523%	2,292,502	+11.201%
2024-02-12	27.360	28.7400	27.2500	28.520	+4.392%	2,357,431	+6.171%
2024-02-09	26.920	27.3700	26.6700	27.320	+2.055%	1,879,531	+10.835%
2024-02-08	26.680	26.8000	26.4050	26.770	+0.262%	1,071,578	+13.112%
2024-02-07	27.040	27.0400	26.6350	26.700	-1.257%	1,308,571	+13.408%
2024-02-06	26.210	27.1000	26.1800	27.040	+2.424%	1,175,899	+11.982%
2024-02-05	26.470	26.5900	26.2100	26.400	-1.272%	822,099	+14.697%
2024-02-02	26.720	26.9600	26.4700	26.740	-0.742%	1,012,823	+13.239%
2024-02-01	26.940	27.1500	26.5032	26.940	-0.407%	1,716,273	+12.398%
2024-01-31	27.360	27.7000	27.0350	27.050	-1.313%	1,453,529	+11.941%
2024-01-30	28.260	28.3400	27.3900	27.410	-3.179%	1,382,928	+10.471%
2024-01-29	27.860	28.3200	27.6500	28.310	+2.055%	1,292,538	+6.959%
2024-01-26	28.310	28.3100	27.7300	27.740	-0.999%	950,058	+9.156%
2024-01-25	28.440	28.4900	27.8900	28.020	-0.356%	1,246,729	+8.066%
2024-01-24	28.540	28.8200	28.1050	28.120	-1.472%	1,005,206	+7.681%
2024-01-23	28.530	28.8100	28.2700	28.540	+0.281%	1,159,637	+6.097%
2024-01-22	28.100	28.5350	27.7800	28.460	+2.007%	1,124,208	+6.395%
2024-01-19	27.740	27.9600	27.5000	27.900	+0.504%	2,833,985	+8.530%

document.getElementById("vNKYyc").onerror = function(){this.style.display='none';}; .dark-mode .YQX5k8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YQX5k8{ color: #333333; background-color: white; border: 2px solid #333333; }ALKSAlkermes Inc. plcstock NASDAQ

ALKS
Alkermes Inc. plc
stock NASDAQ