Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Alkermes Plc (NQ: ALKS )

22.11 USD +0.64 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 21.50 22.11 21.34 22.11 1,058,991 +0.64(+2.98%)
Dec 01, 2021 21.40 22.32 21.24 21.47 1,001,434 -0.45(-2.05%)
Nov 30, 2021 22.29 22.59 21.77 21.92 2,513,958 -0.48(-2.14%)
Nov 29, 2021 22.70 23.03 22.31 22.40 883,779 -0.07(-0.31%)
Nov 26, 2021 22.56 22.91 22.20 22.47 610,667 -0.41(-1.79%)
Nov 24, 2021 22.68 23.16 22.59 22.88 802,360 +0.16(+0.70%)
Nov 23, 2021 22.55 22.87 22.50 22.72 1,131,191 +0.11(+0.49%)
Nov 22, 2021 23.18 23.25 22.52 22.61 1,415,748 -0.63(-2.71%)
Nov 19, 2021 22.98 23.59 22.98 23.24 796,382 -0.10(-0.43%)
Nov 18, 2021 23.21 23.36 23.17 23.34 1,097,716 +0.19(+0.82%)
Nov 17, 2021 23.50 23.60 23.10 23.15 1,260,480 -0.46(-1.95%)
Nov 16, 2021 23.33 23.63 22.84 23.61 1,587,664 +0.45(+1.94%)
Nov 15, 2021 24.01 24.10 23.11 23.16 1,360,396 -0.82(-3.42%)
Nov 12, 2021 24.53 24.67 23.94 23.98 1,144,983 -0.54(-2.20%)
Nov 11, 2021 24.78 25.24 24.51 24.52 1,630,046 -0.17(-0.69%)
Nov 10, 2021 24.92 24.69 2,097,472 -0.14(-0.56%)
Nov 09, 2021 27.06 27.74 24.50 24.83 4,265,185 -4.50(-15.34%)
Nov 08, 2021 30.38 30.76 28.91 29.33 845,132 -1.00(-3.30%)
Nov 05, 2021 30.36 31.39 30.10 30.33 1,244,707 -0.02(-0.07%)
Nov 04, 2021 30.67 31.07 30.33 30.35 775,377 -0.27(-0.88%)
Nov 03, 2021 29.59 30.65 29.45 30.62 745,471 +0.92(+3.10%)
Nov 02, 2021 30.09 30.23 29.44 29.70 719,757 -0.23(-0.77%)
Nov 01, 2021 30.30 30.61 29.77 29.93 1,174,440 -0.36(-1.19%)
Oct 29, 2021 29.01 30.41 28.70 30.29 1,643,841 +1.35(+4.66%)
Oct 28, 2021 28.54 29.11 28.94 1,541,388 +0.29(+1.01%)
Oct 27, 2021 30.20 30.49 28.33 28.65 2,601,131 -2.86(-9.08%)
Oct 26, 2021 31.92 31.51 994,055 -0.29(-0.91%)
Oct 25, 2021 31.13 31.82 30.86 31.80 994,044 +0.95(+3.08%)
Oct 22, 2021 30.45 30.94 30.85 768,795 +0.19(+0.62%)
Oct 21, 2021 30.83 31.01 30.43 30.66 892,383 -0.21(-0.68%)
Oct 20, 2021 31.00 31.39 30.82 30.87 979,867 -0.14(-0.45%)
Oct 19, 2021 30.52 31.02 30.32 31.01 975,542 +0.71(+2.34%)
Oct 18, 2021 31.68 31.68 29.83 30.30 1,469,484 -1.36(-4.30%)
Oct 15, 2021 32.26 32.38 31.65 31.66 2,441,914 -0.19(-0.60%)
Oct 14, 2021 31.63 32.07 31.62 31.85 697,868 +0.41(+1.30%)
Oct 13, 2021 31.62 31.82 31.09 31.44 499,205 -0.14(-0.44%)
Oct 12, 2021 31.25 32.00 31.21 31.58 766,803 +0.31(+0.99%)
Oct 11, 2021 31.66 31.92 31.19 31.27 881,655 -0.43(-1.36%)
Oct 08, 2021 31.95 32.08 31.44 31.70 1,186,498 -0.38(-1.18%)
Oct 07, 2021 31.93 33.00 31.73 32.08 2,449,128 +0.89(+2.85%)
Oct 06, 2021 30.64 31.22 30.63 31.19 806,690 +0.31(+1.00%)
Oct 05, 2021 30.65 31.02 30.44 30.88 638,021 +0.36(+1.18%)
Oct 04, 2021 30.64 30.91 30.38 30.52 1,153,115 -0.36(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.