StocksAlkermes plc (ALKS)
ALKS
Close Price: 32.53
Open Price: 32.33
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 28.770000457763672 | 29.280000686645508 | 28.65999984741211 | 29.040000915527344 | 1187700 |
| 06 Jan 2025 | 28.93000030517578 | 29.020000457763672 | 28.360000610351562 | 28.469999313354492 | 1481200 |
| 07 Jan 2025 | 28.3700008392334 | 28.81999969482422 | 28.170000076293945 | 28.540000915527344 | 1370100 |
| 08 Jan 2025 | 28.3799991607666 | 28.56999969482422 | 28.100000381469727 | 28.420000076293945 | 1614000 |
| 10 Jan 2025 | 27.959999084472656 | 28.459999084472656 | 27.899999618530273 | 28.079999923706055 | 1289200 |
| 13 Jan 2025 | 27.780000686645508 | 28.510000228881836 | 27.700000762939453 | 28.350000381469727 | 1100700 |
| 14 Jan 2025 | 28.399999618530273 | 28.760000228881836 | 28.399999618530273 | 28.5 | 1198800 |
| 15 Jan 2025 | 29.079999923706055 | 29.25 | 28.280000686645508 | 29.049999237060547 | 1336500 |
| 16 Jan 2025 | 29.020000457763672 | 30.0 | 28.90999984741211 | 29.75 | 2240200 |
| 17 Jan 2025 | 29.979999542236328 | 30.040000915527344 | 29.270000457763672 | 29.469999313354492 | 1098400 |
| 21 Jan 2025 | 29.809999465942383 | 30.149999618530273 | 29.68000030517578 | 30.100000381469727 | 1476000 |
| 22 Jan 2025 | 29.93000030517578 | 30.389999389648438 | 29.93000030517578 | 30.209999084472656 | 1119100 |
| 23 Jan 2025 | 30.139999389648438 | 32.0 | 29.739999771118164 | 31.75 | 2317800 |
| 24 Jan 2025 | 31.520000457763672 | 31.739999771118164 | 30.969999313354492 | 31.190000534057617 | 1665900 |
| 27 Jan 2025 | 31.190000534057617 | 31.860000610351562 | 31.010000228881836 | 31.520000457763672 | 1404200 |
| 28 Jan 2025 | 31.56999969482422 | 31.799999237060547 | 31.1299991607666 | 31.25 | 1692700 |
| 29 Jan 2025 | 30.8799991607666 | 31.6200008392334 | 30.8799991607666 | 31.559999465942383 | 829800 |
| 30 Jan 2025 | 31.670000076293945 | 32.16999816894531 | 31.670000076293945 | 31.90999984741211 | 984000 |
| 31 Jan 2025 | 31.690000534057617 | 31.969999313354492 | 31.459999084472656 | 31.530000686645508 | 1934100 |
| 03 Feb 2025 | 31.110000610351562 | 31.18000030517578 | 30.31999969482422 | 30.760000228881836 | 1270300 |
| 04 Feb 2025 | 30.729999542236328 | 31.549999237060547 | 30.510000228881836 | 31.299999237060547 | 1131800 |
| 05 Feb 2025 | 31.360000610351562 | 31.700000762939453 | 31.309999465942383 | 31.469999313354492 | 1150100 |
| 06 Feb 2025 | 31.530000686645508 | 31.6200008392334 | 31.219999313354492 | 31.389999389648438 | 1468300 |
| 07 Feb 2025 | 31.239999771118164 | 31.850000381469727 | 31.170000076293945 | 31.56999969482422 | 2081700 |
| 10 Feb 2025 | 31.59000015258789 | 31.799999237060547 | 31.010000228881836 | 31.229999542236328 | 1751600 |
| 11 Feb 2025 | 31.200000762939453 | 32.029998779296875 | 31.049999237060547 | 31.959999084472656 | 4478900 |
| 12 Feb 2025 | 32.38999938964844 | 33.72999954223633 | 31.329999923706055 | 33.5 | 3573800 |
| 13 Feb 2025 | 33.619998931884766 | 36.060001373291016 | 33.130001068115234 | 36.0 | 4006600 |
| 14 Feb 2025 | 36.060001373291016 | 36.2400016784668 | 35.22999954223633 | 35.88999938964844 | 2626800 |
| 18 Feb 2025 | 35.90999984741211 | 36.45000076293945 | 35.40999984741211 | 35.900001525878906 | 2196600 |
| 19 Feb 2025 | 35.63999938964844 | 36.220001220703125 | 35.61000061035156 | 35.84000015258789 | 1680600 |
| 20 Feb 2025 | 35.689998626708984 | 35.93000030517578 | 35.09000015258789 | 35.5 | 1279400 |
| 21 Feb 2025 | 35.790000915527344 | 35.790000915527344 | 35.09000015258789 | 35.31999969482422 | 1062600 |
| 24 Feb 2025 | 35.209999084472656 | 35.59000015258789 | 34.91999816894531 | 35.52000045776367 | 1701100 |
| 25 Feb 2025 | 35.2599983215332 | 35.689998626708984 | 34.84000015258789 | 34.93000030517578 | 1790600 |
| 26 Feb 2025 | 34.650001525878906 | 35.2400016784668 | 34.45000076293945 | 34.79999923706055 | 1142300 |
| 27 Feb 2025 | 34.61000061035156 | 35.13999938964844 | 33.970001220703125 | 34.040000915527344 | 1322500 |
| 28 Feb 2025 | 34.0 | 34.400001525878906 | 33.72999954223633 | 34.33000183105469 | 1785500 |
| 03 Mar 2025 | 34.31999969482422 | 34.88999938964844 | 33.61000061035156 | 34.11000061035156 | 1498100 |
| 04 Mar 2025 | 34.68000030517578 | 35.59000015258789 | 33.66999816894531 | 35.400001525878906 | 2385000 |
| 05 Mar 2025 | 35.5099983215332 | 35.68000030517578 | 34.849998474121094 | 35.279998779296875 | 1418000 |
| 06 Mar 2025 | 35.119998931884766 | 35.29999923706055 | 34.58000183105469 | 34.650001525878906 | 1415200 |
| 07 Mar 2025 | 34.72999954223633 | 35.349998474121094 | 34.310001373291016 | 34.349998474121094 | 1896000 |
| 10 Mar 2025 | 33.95000076293945 | 35.369998931884766 | 33.95000076293945 | 35.2400016784668 | 1863900 |
| 11 Mar 2025 | 35.58000183105469 | 35.58000183105469 | 34.150001525878906 | 34.2599983215332 | 2713300 |
| 12 Mar 2025 | 34.279998779296875 | 34.52000045776367 | 33.31999969482422 | 33.40999984741211 | 1353600 |
| 13 Mar 2025 | 33.08000183105469 | 34.0 | 33.0099983215332 | 33.619998931884766 | 1549300 |
| 14 Mar 2025 | 33.52000045776367 | 34.47999954223633 | 33.2599983215332 | 34.029998779296875 | 1990000 |
| 17 Mar 2025 | 33.90999984741211 | 34.52000045776367 | 33.70000076293945 | 34.369998931884766 | 939400 |
| 18 Mar 2025 | 34.0099983215332 | 34.66999816894531 | 33.689998626708984 | 34.369998931884766 | 996700 |
| 19 Mar 2025 | 34.349998474121094 | 35.0099983215332 | 34.08000183105469 | 34.34000015258789 | 1652400 |
| 20 Mar 2025 | 34.029998779296875 | 34.470001220703125 | 33.709999084472656 | 33.91999816894531 | 1267800 |
| 21 Mar 2025 | 33.790000915527344 | 34.72999954223633 | 33.70000076293945 | 34.599998474121094 | 4662900 |
| 24 Mar 2025 | 34.83000183105469 | 35.40999984741211 | 34.709999084472656 | 34.790000915527344 | 1303600 |
| 25 Mar 2025 | 34.70000076293945 | 34.88999938964844 | 33.709999084472656 | 33.880001068115234 | 1407700 |
| 26 Mar 2025 | 33.709999084472656 | 33.81999969482422 | 33.220001220703125 | 33.689998626708984 | 1451100 |
| 27 Mar 2025 | 34.40999984741211 | 34.45000076293945 | 33.5 | 33.529998779296875 | 1096800 |
| 28 Mar 2025 | 33.65999984741211 | 33.9900016784668 | 33.060001373291016 | 33.209999084472656 | 922400 |
| 31 Mar 2025 | 32.709999084472656 | 33.18000030517578 | 32.04999923706055 | 33.02000045776367 | 1824700 |
| 01 Apr 2025 | 33.0 | 33.47999954223633 | 32.2400016784668 | 32.529998779296875 | 1465200 |
| 02 Apr 2025 | 32.33000183105469 | 32.810001373291016 | 32.04999923706055 | 32.650001525878906 | 1134200 |