Alkermes Public Limited Company ALKS
NASDAQ · United States · Health Technology
$40.63+0.11 (+0.27%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $40.46 | -0.15% | $40.00 | $41.41 | $40.00 | 852.84K |
| 2026-09-30 | $40.52 | -0.69% | $40.94 | $40.94 | $39.92 | 2.38M |
| 2026-09-29 | $40.80 | +1.62% | $39.84 | $40.90 | $39.84 | 2.69M |
| 2026-09-28 | $40.15 | -1.71% | $40.71 | $40.97 | $40.04 | 2.36M |
| 2026-09-25 | $40.85 | +0.15% | $40.94 | $41.12 | $40.49 | 2.59M |
| 2026-09-24 | $40.79 | -3.18% | $42.55 | $42.55 | $40.59 | 2.84M |
| 2026-09-23 | $42.13 | -2.68% | $43.20 | $43.62 | $41.23 | 2.48M |
| 2026-09-22 | $43.29 | -2.01% | $44.39 | $44.53 | $43.08 | 2.31M |
| 2026-09-21 | $44.18 | +1.82% | $44.27 | $44.79 | $43.11 | 3.73M |
| 2026-09-18 | $43.39 | -7.11% | $46.51 | $46.53 | $43.27 | 6.94M |
| 2026-09-17 | $46.71 | +1.39% | $47.10 | $47.40 | $46.41 | 1.42M |
| 2026-09-16 | $46.07 | +0.09% | $46.64 | $47.26 | $45.79 | 1.85M |
| 2026-09-15 | $46.03 | +0.44% | $45.73 | $46.14 | $44.63 | 2.15M |
| 2026-09-14 | $45.83 | -0.30% | $46.60 | $46.60 | $45.66 | 2.03M |
| 2026-09-11 | $45.97 | -0.30% | $46.75 | $46.75 | $45.73 | 1.28M |
| 2026-09-10 | $46.11 | +1.56% | $44.98 | $46.11 | $44.75 | 1.19M |
| 2026-09-09 | $45.40 | -0.20% | $45.24 | $45.61 | $44.72 | 1.44M |
| 2026-09-08 | $45.49 | -1.32% | $45.20 | $46.53 | $44.63 | 1.36M |
| 2026-09-04 | $46.10 | -1.66% | $46.14 | $46.93 | $45.80 | 1.06M |
| 2026-09-03 | $46.88 | -1.76% | $48.01 | $48.29 | $46.71 | 974.50K |
| 2026-09-02 | $47.72 | +1.10% | $47.70 | $48.74 | $46.68 | 1.57M |
| 2026-09-01 | $47.20 | +0.45% | $47.00 | $47.34 | $46.65 | 1.35M |
| 2026-08-31 | $46.99 | -0.89% | $47.25 | $47.56 | $46.46 | 1.44M |
| 2026-08-28 | $47.41 | -3.05% | $48.82 | $48.82 | $47.25 | 1.43M |
| 2026-08-27 | $48.90 | -0.53% | $48.72 | $49.33 | $48.10 | 2.12M |
| 2026-08-26 | $49.16 | -0.10% | $49.23 | $49.35 | $48.46 | 660.90K |
| 2026-08-25 | $49.21 | +0.70% | $48.94 | $49.58 | $48.87 | 1.13M |
| 2026-08-24 | $48.87 | +1.12% | $48.05 | $49.03 | $47.64 | 1.30M |
| 2026-08-21 | $48.33 | +0.65% | $48.05 | $48.67 | $47.33 | 939.60K |
| 2026-08-20 | $48.02 | -4.30% | $49.37 | $49.86 | $47.93 | 1.64M |
| 2026-08-19 | $50.18 | +1.41% | $51.26 | $51.29 | $50.08 | 1.54M |
| 2026-08-18 | $49.48 | -0.74% | $50.10 | $50.42 | $49.46 | 970.90K |
| 2026-08-17 | $49.85 | +1.61% | $48.90 | $50.08 | $48.62 | 763.80K |
| 2026-08-14 | $49.06 | -0.79% | $49.37 | $50.02 | $48.65 | 1.27M |
| 2026-08-13 | $49.45 | -1.65% | $51.66 | $51.66 | $49.21 | 1.55M |
| 2026-08-12 | $50.28 | +2.17% | $49.22 | $50.53 | $48.50 | 1.32M |
| 2026-08-11 | $49.21 | -0.38% | $49.92 | $50.14 | $48.97 | 1.37M |
| 2026-08-10 | $49.40 | +0.47% | $48.39 | $49.81 | $48.39 | 1.51M |
| 2026-08-07 | $49.17 | +1.65% | $49.05 | $49.90 | $48.67 | 1.11M |
| 2026-08-06 | $48.37 | -2.50% | $49.61 | $50.40 | $48.21 | 1.57M |
| 2026-08-05 | $49.61 | -0.12% | $50.20 | $50.85 | $49.23 | 1.71M |
| 2026-08-04 | $49.67 | +0.28% | $49.73 | $50.36 | $49.00 | 1.43M |
| 2026-08-03 | $49.53 | +1.10% | $48.58 | $50.71 | $48.19 | 1.84M |
| 2026-07-31 | $48.99 | -2.08% | $49.63 | $49.83 | $48.52 | 1.62M |
| 2026-07-30 | $50.03 | +3.50% | $47.85 | $50.34 | $47.71 | 2.30M |
| 2026-07-29 | $48.34 | -4.28% | $50.50 | $50.72 | $47.66 | 4.15M |
| 2026-07-28 | $50.50 | -4.23% | $50.43 | $52.51 | $49.33 | 2.88M |
| 2026-07-27 | $52.73 | -0.30% | $52.87 | $53.85 | $52.48 | 1.40M |
| 2026-07-24 | $52.89 | -0.15% | $53.38 | $53.88 | $52.48 | 1.29M |
| 2026-07-23 | $52.97 | +0.74% | $52.13 | $53.54 | $51.69 | 1.49M |
| 2026-07-22 | $52.58 | -0.51% | $52.55 | $53.27 | $52.35 | 1.84M |
| 2026-07-21 | $52.85 | +2.18% | $51.58 | $53.04 | $51.25 | 1.18M |
| 2026-07-20 | $51.72 | -1.90% | $52.96 | $53.24 | $51.70 | 941.80K |
| 2026-07-17 | $52.72 | +1.50% | $51.06 | $52.79 | $50.94 | 1.71M |
| 2026-07-16 | $51.94 | -0.08% | $51.77 | $53.52 | $51.55 | 1.84M |
| 2026-07-15 | $51.98 | +0.74% | $51.64 | $52.20 | $50.49 | 1.56M |
| 2026-07-14 | $51.60 | -0.52% | $51.98 | $52.17 | $50.66 | 1.78M |
| 2026-07-13 | $51.87 | -0.13% | $51.07 | $52.00 | $50.54 | 1.58M |
| 2026-07-10 | $51.94 | -3.42% | $53.36 | $53.38 | $51.86 | 1.69M |
| 2026-07-09 | $53.78 | -0.94% | $54.46 | $54.90 | $53.36 | 1.63M |
| 2026-07-08 | $54.29 | -1.68% | $54.37 | $54.69 | $53.68 | 1.71M |
| 2026-07-07 | $55.22 | +0.15% | $55.37 | $55.67 | $53.63 | 1.72M |
| 2026-07-06 | $55.14 | +1.03% | $54.03 | $55.37 | $53.41 | 1.75M |
| 2026-07-02 | $54.58 | +5.53% | $52.50 | $54.69 | $51.72 | 1.65M |
| 2026-07-01 | $51.72 | -1.30% | $52.33 | $52.70 | $50.96 | 1.64M |
| 2026-06-30 | $52.40 | -0.25% | $52.78 | $53.35 | $51.85 | 2.96M |
| 2026-06-29 | $52.53 | -4.63% | $53.94 | $54.45 | $52.23 | 2.94M |
| 2026-06-26 | $55.08 | +4.26% | $52.87 | $55.28 | $52.39 | 7.56M |
| 2026-06-25 | $52.83 | +4.72% | $50.70 | $53.69 | $50.01 | 3.25M |
| 2026-06-24 | $50.45 | +4.95% | $48.94 | $51.73 | $48.88 | 3.73M |
| 2026-06-23 | $48.07 | +4.45% | $46.00 | $48.32 | $45.47 | 2.45M |
| 2026-06-22 | $46.02 | +2.29% | $45.40 | $46.63 | $45.01 | 3.23M |
| 2026-06-18 | $44.99 | +1.08% | $45.25 | $45.76 | $43.98 | 7.75M |
| 2026-06-17 | $44.51 | +0.95% | $44.19 | $45.41 | $44.03 | 1.42M |
| 2026-06-16 | $44.09 | -0.61% | $44.58 | $44.76 | $43.43 | 1.42M |
| 2026-06-15 | $44.36 | +0.18% | $43.87 | $44.41 | $43.34 | 1.82M |
| 2026-06-12 | $44.28 | -1.42% | $45.10 | $45.71 | $44.22 | 1.52M |
| 2026-06-11 | $44.92 | +2.46% | $44.09 | $45.76 | $44.02 | 2.26M |
| 2026-06-10 | $43.84 | -1.02% | $44.37 | $45.38 | $43.79 | 1.66M |
| 2026-06-09 | $44.29 | +4.33% | $43.35 | $44.93 | $43.03 | 2.53M |
| 2026-06-08 | $42.45 | -0.82% | $42.77 | $43.78 | $42.19 | 1.29M |
| 2026-06-05 | $42.80 | -1.34% | $43.38 | $43.69 | $42.55 | 1.31M |
| 2026-06-04 | $43.38 | +1.45% | $43.05 | $44.57 | $43.05 | 2.31M |
| 2026-06-03 | $42.76 | +3.48% | $41.32 | $42.87 | $40.62 | 2.00M |
| 2026-06-02 | $41.32 | -2.25% | $41.61 | $41.94 | $40.83 | 2.15M |
| 2026-06-01 | $42.27 | +0.19% | $42.19 | $42.81 | $41.37 | 2.41M |
| 2026-05-29 | $42.19 | +5.63% | $40.00 | $42.83 | $39.64 | 4.27M |
| 2026-05-28 | $39.94 | +4.86% | $38.00 | $40.79 | $37.80 | 2.91M |
| 2026-05-27 | $38.09 | +1.98% | $37.26 | $38.12 | $37.26 | 2.25M |
| 2026-05-26 | $37.35 | +1.49% | $36.80 | $37.50 | $36.49 | 1.12M |