Dark

ALKS
Alkermes Inc. plc
stock NASDAQ

Market Open

May 4, 2026 11:02:09 AM EDT

33.62USD+0.719%(+0.24)772,338

33.60Bid 33.62Ask 0.02Spread

Pre-market

May 4, 2026 8:01:30 AM EDT

33.45USD+0.210%(+0.07)108

After-hours

May 1, 2026 4:00:30 PM EDT

33.38USD+0.015%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-04	33.5300	33.7200	33.2600	33.6200	+0.719%	772,338	0.000%
2026-05-01	33.4200	33.9000	33.1200	33.3800	-0.979%	1,193,225	+0.719%
2026-04-30	33.8900	34.4000	33.5750	33.7100	0.000%	1,652,338	-0.267%
2026-04-29	33.7600	34.3000	33.5000	33.7100	-1.260%	2,726,506	-0.267%
2026-04-28	33.9800	34.4500	33.7200	34.1400	+1.216%	1,734,754	-1.523%
2026-04-27	33.3100	34.2900	32.8350	33.7300	+1.261%	1,745,731	-0.326%
2026-04-24	34.0300	34.3300	33.3000	33.3100	-1.769%	912,636	+0.931%
2026-04-23	33.7400	34.1600	33.6500	33.9100	+0.504%	1,109,410	-0.855%
2026-04-22	33.5200	33.7950	33.2200	33.7400	+0.656%	1,350,036	-0.356%
2026-04-21	34.4300	34.4300	33.4600	33.5200	-2.074%	1,259,425	+0.298%
2026-04-20	34.4900	34.8700	34.1150	34.2300	-0.869%	1,124,379	-1.782%
2026-04-17	34.5200	34.7200	34.1100	34.5300	+2.266%	2,228,858	-2.635%
2026-04-16	33.0600	34.0000	33.0600	33.7650	+1.641%	1,602,012	-0.429%
2026-04-15	33.9200	34.2550	32.9600	33.2200	-1.919%	1,640,390	+1.204%
2026-04-14	33.7300	34.2300	33.6350	33.8700	+0.356%	1,837,492	-0.738%
2026-04-13	32.7800	33.8000	32.7600	33.7500	+1.169%	2,182,803	-0.385%
2026-04-10	35.1900	35.5150	33.3400	33.3600	-4.467%	2,036,584	+0.779%
2026-04-09	35.0000	35.4500	34.4400	34.9200	+0.431%	2,049,838	-3.723%
2026-04-08	33.7350	34.7900	33.6800	34.7700	+5.300%	3,228,916	-3.307%
2026-04-07	33.8600	33.9600	32.4700	33.0200	-3.110%	2,140,415	+1.817%
2026-04-06	34.5700	34.9900	33.9300	34.0800	-2.181%	2,022,177	-1.350%
2026-04-02	34.5800	35.3200	34.3100	34.8400	-0.599%	2,485,561	-3.502%
2026-04-01	35.8100	36.4800	34.2100	35.0500	-0.877%	4,768,386	-4.080%
2026-03-31	32.9600	36.2199	32.5400	35.3600	+17.280%	12,031,520	-4.921%
2026-03-30	29.3900	30.3900	29.1450	30.1500	+2.586%	2,518,904	+11.509%
2026-03-27	29.9000	30.0500	29.2000	29.3900	-1.771%	2,073,119	+14.393%
2026-03-26	29.1600	30.1700	29.0650	29.9200	+1.873%	3,419,133	+12.366%
2026-03-25	28.7000	29.6850	28.6600	29.3700	+3.415%	1,383,091	+14.471%
2026-03-24	27.3900	28.5250	27.3110	28.4000	+2.490%	2,999,233	+18.380%
2026-03-23	28.4800	28.7400	27.6600	27.7100	-1.563%	2,320,760	+21.328%
2026-03-20	28.4200	28.8900	27.9350	28.1500	-0.880%	4,918,522	+19.432%
2026-03-19	27.0000	28.4900	27.0000	28.4000	+4.412%	2,977,705	+18.380%
2026-03-18	27.4100	27.5150	27.0000	27.2000	-1.627%	1,632,247	+23.603%
2026-03-17	28.2000	28.5100	27.6500	27.6500	-1.250%	1,314,837	+21.591%
2026-03-16	27.9600	28.1300	27.5400	28.0000	+0.865%	1,640,597	+20.071%
2026-03-13	27.8800	28.3400	27.4100	27.7600	+0.434%	2,896,735	+21.110%
2026-03-12	27.4300	28.0200	27.0300	27.6400	-0.468%	2,597,551	+21.635%
2026-03-11	27.5800	27.7900	27.2000	27.7700	+0.108%	1,638,310	+21.066%
2026-03-10	28.4600	28.5600	27.6600	27.7400	-2.496%	2,471,531	+21.197%
2026-03-09	28.5100	28.8900	27.9600	28.4500	-0.629%	2,027,185	+18.172%
2026-03-06	27.9100	28.7500	27.4200	28.6300	+0.988%	1,924,526	+17.429%
2026-03-05	29.0000	29.1800	28.1700	28.3500	-3.176%	2,233,645	+18.589%
2026-03-04	29.2800	29.5200	28.8600	29.2800	+0.274%	1,807,825	+14.822%
2026-03-03	29.7600	30.3400	28.9100	29.2000	-3.471%	2,708,587	+15.137%
2026-03-02	29.2900	30.3500	29.1100	30.2500	+0.498%	2,047,261	+11.140%
2026-02-27	30.3500	30.4900	29.9100	30.1000	-2.050%	2,489,339	+11.694%
2026-02-26	31.0600	31.4400	29.8100	30.7300	-0.999%	2,871,804	+9.404%
2026-02-25	32.5000	32.7800	30.5350	31.0400	-7.038%	3,899,368	+8.312%
2026-02-24	32.9100	33.8800	32.5450	33.3900	+3.728%	2,161,409	+0.689%
2026-02-23	31.6400	32.3500	31.4800	32.1900	+0.877%	1,943,717	+4.442%
2026-02-20	31.8000	31.9900	31.4035	31.9100	-0.281%	1,823,701	+5.359%
2026-02-19	31.8400	32.3300	31.7700	32.0000	-0.062%	1,650,176	+5.062%
2026-02-18	32.8700	33.0300	31.8650	32.0200	-2.675%	1,568,594	+4.997%
2026-02-17	32.8100	33.7400	32.6000	32.9000	-0.784%	1,581,754	+2.188%
2026-02-13	33.5200	34.2700	33.0900	33.1600	-0.391%	989,052	+1.387%
2026-02-12	33.3300	34.2200	33.0375	33.2900	-4.641%	1,838,236	+0.991%
2026-02-11	34.8900	35.1500	33.9100	34.9100	+0.547%	1,352,445	-3.695%
2026-02-10	34.9300	35.3400	34.6600	34.7200	-0.344%	1,520,246	-3.168%
2026-02-09	34.6200	34.8900	34.3600	34.8400	-0.201%	1,415,785	-3.502%
2026-02-06	34.3800	35.0200	34.1100	34.9100	+4.054%	1,938,870	-3.695%
2026-02-05	34.1000	34.7300	33.3500	33.5500	-1.699%	1,572,328	+0.209%
2026-02-04	34.5600	34.9300	34.0300	34.1300	-0.986%	1,467,244	-1.494%
2026-02-03	34.6400	35.1200	34.2600	34.4700	-1.402%	1,492,138	-2.466%
2026-02-02	33.5400	35.2950	33.4300	34.9600	+3.157%	1,826,129	-3.833%
2026-01-30	34.5800	34.9600	33.7500	33.8900	-2.838%	2,388,385	-0.797%
2026-01-29	34.1200	35.2900	34.0000	34.8800	+2.891%	2,817,294	-3.612%
2026-01-28	33.9200	34.4000	33.5450	33.9000	+1.134%	1,727,891	-0.826%
2026-01-27	33.1100	33.5800	32.4900	33.5200	+1.238%	1,557,693	+0.298%
2026-01-26	33.3800	33.9900	32.7800	33.1100	-1.488%	2,462,347	+1.540%
2026-01-23	33.9500	34.2700	33.1650	33.6100	-1.001%	3,010,172	+0.030%
2026-01-22	33.8500	34.6700	33.5100	33.9500	+0.295%	2,755,677	-0.972%
2026-01-21	31.7900	33.9550	31.7800	33.8500	+6.614%	3,268,743	-0.679%
2026-01-20	31.4200	32.1000	31.0900	31.7500	+0.379%	2,167,330	+5.890%
2026-01-16	31.3800	31.8700	31.1500	31.6300	+1.313%	2,418,663	+6.291%
2026-01-15	30.5100	31.9600	30.4600	31.2200	+1.960%	2,897,250	+7.687%
2026-01-14	29.2600	30.7700	29.1600	30.6200	+5.043%	1,860,764	+9.798%
2026-01-13	29.5300	29.7500	28.9300	29.1500	-1.587%	2,080,928	+15.334%
2026-01-12	29.5800	29.9200	29.0000	29.6200	-0.135%	1,675,542	+13.504%
2026-01-09	29.7300	30.4700	29.5800	29.6600	+0.203%	2,787,774	+13.351%
2026-01-08	29.0600	30.0800	29.0600	29.6000	+0.817%	2,353,429	+13.581%
2026-01-07	29.0000	29.7800	28.9450	29.3600	+2.015%	2,299,594	+14.510%
2026-01-06	28.0100	28.9200	27.5000	28.7800	+2.786%	2,032,978	+16.817%
2026-01-05	28.0900	28.3200	27.7000	28.0000	-0.920%	1,626,979	+20.071%
2026-01-02	28.0100	28.6270	27.5600	28.2600	+1.001%	1,323,236	+18.967%
2025-12-31	27.9500	28.1700	27.6800	27.9800	+0.611%	1,206,609	+20.157%
2025-12-30	27.8600	28.1450	27.6600	27.8100	-0.714%	1,230,944	+20.892%
2025-12-29	28.6100	28.6100	27.8500	28.0100	-1.685%	923,263	+20.029%
2025-12-26	28.4100	28.5300	28.3200	28.4900	-0.105%	760,113	+18.006%
2025-12-24	28.4600	28.7500	28.3850	28.5200	+0.105%	962,363	+17.882%
2025-12-23	28.6700	28.8700	28.4250	28.4900	-0.489%	957,622	+18.006%
2025-12-22	28.3800	28.9800	28.0200	28.6300	+0.633%	1,366,013	+17.429%
2025-12-19	27.9100	28.6500	27.8200	28.4500	+2.301%	4,281,490	+18.172%
2025-12-18	28.2300	28.5000	27.6900	27.8100	-0.820%	1,502,249	+20.892%
2025-12-17	28.2200	28.5250	27.8500	28.0400	-0.071%	1,929,936	+19.900%
2025-12-16	28.1000	28.2700	27.5300	28.0600	-0.390%	1,696,533	+19.815%
2025-12-15	28.7200	28.7900	28.0000	28.1700	-1.158%	1,991,993	+19.347%
2025-12-12	29.2600	29.3500	28.4200	28.5000	-2.297%	1,620,234	+17.965%
2025-12-11	28.7300	29.3410	28.5550	29.1700	+1.922%	1,567,370	+15.255%
2025-12-10	28.5200	28.7700	27.8050	28.6200	+0.633%	2,209,134	+17.470%
2025-12-09	29.4100	29.6800	28.4200	28.4400	-3.298%	2,089,000	+18.214%
2025-12-08	29.5500	29.8000	29.1200	29.4100	-0.373%	1,709,029	+14.315%
2025-12-05	29.1600	29.5850	28.9700	29.5200	+0.751%	1,810,097	+13.889%
2025-12-04	29.5300	29.6600	28.9600	29.3000	-0.779%	1,376,057	+14.744%
2025-12-03	29.2100	30.1000	28.9700	29.5300	+1.933%	1,454,539	+13.850%
2025-12-02	29.2650	29.4850	28.5200	28.9700	+0.242%	1,837,786	+16.051%
2025-12-01	29.3000	29.4700	28.8500	28.9000	-2.299%	1,539,844	+16.332%
2025-11-28	29.8500	30.2300	29.2400	29.5800	-0.471%	1,120,425	+13.658%
2025-11-26	28.9300	30.0500	28.6700	29.7200	+2.518%	2,530,324	+13.122%
2025-11-25	28.3800	29.0600	28.1900	28.9900	+2.801%	1,601,940	+15.971%
2025-11-24	28.5500	28.6300	27.8950	28.2000	-1.433%	2,490,246	+19.220%
2025-11-21	28.1000	28.8700	28.0600	28.6100	+1.490%	2,039,006	+17.511%
2025-11-20	28.8600	29.2400	28.1200	28.1900	-1.743%	1,433,066	+19.262%
2025-11-19	29.0200	29.2750	28.5000	28.6900	-1.948%	1,725,566	+17.184%
2025-11-18	29.5700	29.8600	28.8400	29.2600	-0.239%	3,103,489	+14.901%
2025-11-17	29.3600	30.2700	29.1200	29.3300	+0.999%	2,869,203	+14.627%
2025-11-14	30.2200	30.3650	28.6700	29.0400	-6.353%	5,749,552	+15.771%
2025-11-13	30.6000	31.7350	30.6000	31.0100	-1.258%	3,354,095	+8.417%
2025-11-12	27.9700	31.6250	27.4900	31.4050	-7.113%	8,561,636	+7.053%
2025-11-11	33.0800	34.4550	32.5100	33.8100	+3.553%	1,888,217	-0.562%
2025-11-10	32.8900	33.4650	32.2300	32.6500	-0.730%	1,748,670	+2.971%
2025-11-07	31.8900	32.9500	31.4100	32.8900	+3.819%	1,990,394	+2.220%
2025-11-06	31.0300	32.4900	30.6591	31.6800	+1.963%	2,120,426	+6.124%
2025-11-05	32.0100	36.3164	31.0000	31.0700	+2.238%	6,979,000	+8.207%
2025-11-04	30.0000	30.6300	29.7700	30.3900	+0.729%	2,317,234	+10.628%
2025-11-03	30.3400	30.6900	29.6950	30.1700	-1.726%	2,452,737	+11.435%
2025-10-31	30.7000	31.0000	30.3500	30.7000	-0.389%	2,020,726	+9.511%
2025-10-30	31.2900	32.1300	30.7300	30.8200	-2.003%	2,269,251	+9.085%
2025-10-29	31.0000	31.9000	30.6600	31.4500	+1.452%	2,348,215	+6.900%
2025-10-28	30.2500	31.4800	28.4100	31.0000	+4.307%	4,965,715	+8.452%
2025-10-27	30.0500	30.3950	29.4500	29.7200	-0.268%	2,928,248	+13.122%
2025-10-24	30.3000	30.5070	29.5300	29.8000	-0.799%	2,079,672	+12.819%
2025-10-23	31.2200	31.2200	29.9300	30.0400	-3.377%	4,317,116	+11.917%
2025-10-22	30.0000	32.0200	29.9300	31.0900	-1.145%	4,325,789	+8.138%
2025-10-21	30.9800	31.9100	30.7800	31.4500	+1.517%	1,633,444	+6.900%
2025-10-20	30.5200	31.2700	30.0650	30.9800	+2.379%	1,649,025	+8.522%
2025-10-17	30.6800	31.1750	30.0000	30.2600	-1.753%	2,042,357	+11.104%
2025-10-16	32.1100	32.2900	30.4000	30.8000	-4.437%	2,284,570	+9.156%
2025-10-15	31.5100	32.4000	31.4200	32.2300	+0.908%	1,315,923	+4.313%
2025-10-14	32.0000	32.2050	31.5900	31.9400	-0.715%	2,977,554	+5.260%
2025-10-13	31.3900	32.3100	31.2500	32.1700	+3.076%	1,691,680	+4.507%
2025-10-10	31.3800	31.5200	30.7650	31.2100	-0.542%	2,759,247	+7.722%
2025-10-09	31.6300	32.0200	31.2900	31.3800	-0.413%	1,562,728	+7.138%
2025-10-08	31.1500	31.8150	30.8100	31.5100	+1.809%	1,084,383	+6.696%
2025-10-07	31.0900	31.1000	30.7000	30.9500	-0.129%	1,054,709	+8.627%
2025-10-06	30.8700	31.3000	30.7400	30.9900	-0.225%	1,619,244	+8.487%
2025-10-03	31.1700	31.6800	30.9800	31.0600	-0.640%	1,687,516	+8.242%
2025-10-02	30.5300	31.3200	30.4990	31.2600	+1.990%	1,593,926	+7.550%
2025-10-01	30.0700	30.7400	29.8500	30.6500	+2.167%	1,592,481	+9.690%
2025-09-30	28.9500	30.1700	28.9500	30.0000	+3.306%	2,299,113	+12.067%
2025-09-29	27.7400	29.1400	27.6000	29.0400	+4.123%	2,745,786	+15.771%
2025-09-26	28.2000	28.5500	27.5700	27.8900	+2.801%	2,340,103	+20.545%
2025-09-25	27.7900	27.7900	26.9900	27.1300	-2.445%	1,086,540	+23.922%
2025-09-24	27.7400	28.2500	27.5600	27.8100	+0.216%	1,120,346	+20.892%
2025-09-23	27.4900	28.0300	27.4650	27.7500	+0.434%	1,740,349	+21.153%
2025-09-22	27.8700	28.1618	27.5200	27.6300	-0.576%	2,002,584	+21.679%
2025-09-19	28.3600	28.4500	27.6950	27.7900	-2.662%	3,309,695	+20.979%
2025-09-18	28.1800	28.6440	28.0000	28.5500	+2.440%	1,368,715	+17.758%
2025-09-17	27.5200	28.2800	27.3800	27.8700	+1.752%	2,246,323	+20.632%
2025-09-16	26.5000	27.4500	26.5000	27.3900	+3.281%	2,141,620	+22.746%
2025-09-15	26.9100	26.9250	26.4000	26.5200	-1.669%	1,960,281	+26.772%
2025-09-12	27.4400	27.6800	26.9300	26.9700	-2.671%	2,480,907	+24.657%
2025-09-11	27.0500	27.7450	27.0200	27.7100	+2.896%	1,655,512	+21.328%
2025-09-10	27.9100	27.9950	26.7000	26.9300	-3.303%	2,651,044	+24.842%
2025-09-09	28.5600	28.6500	27.6300	27.8500	-2.109%	3,692,393	+20.718%
2025-09-08	28.3000	28.5647	25.1650	28.4500	-4.977%	5,511,353	+18.172%
2025-09-05	28.8900	30.2350	28.7000	29.9400	+3.527%	2,502,225	+12.291%
2025-09-04	29.8800	29.8900	28.7700	28.9200	-3.600%	1,974,952	+16.252%
2025-09-03	29.8600	31.6900	29.6600	30.0000	+2.041%	3,091,795	+12.067%
2025-09-02	29.1100	29.7500	29.0900	29.4000	+1.484%	1,365,561	+14.354%
2025-08-29	28.9800	29.4450	28.8950	28.9700	+0.138%	1,426,735	+16.051%
2025-08-28	29.1300	29.2400	28.7700	28.9300	-1.094%	1,174,888	+16.212%
2025-08-27	28.9600	29.3900	28.8400	29.2500	+0.932%	1,235,570	+14.940%
2025-08-26	28.9500	29.2500	28.6400	28.9800	-0.069%	1,235,607	+16.011%
2025-08-25	29.7300	29.7300	28.9100	29.0000	-2.521%	1,125,077	+15.931%
2025-08-22	29.2600	29.9600	29.1400	29.7500	+2.374%	1,386,821	+13.008%
2025-08-21	28.7800	29.2800	28.6000	29.0600	+0.311%	848,295	+15.692%
2025-08-20	28.9800	29.1000	28.7300	28.9700	+0.416%	810,323	+16.051%
2025-08-19	28.1700	28.9000	28.1100	28.8500	+2.614%	2,332,769	+16.534%
2025-08-18	28.9400	29.0500	28.1000	28.1150	-3.219%	1,658,326	+19.580%
2025-08-15	28.4900	29.1200	28.3800	29.0500	+2.795%	1,590,932	+15.731%
2025-08-14	28.2800	28.6100	28.1650	28.2600	-1.292%	1,007,875	+18.967%
2025-08-13	27.6400	28.7250	27.5100	28.6300	+4.375%	1,312,363	+17.429%
2025-08-12	26.7000	27.4950	26.6000	27.4300	+3.353%	1,019,239	+22.567%
2025-08-11	26.6700	26.9150	26.4800	26.5400	-0.636%	1,156,915	+26.677%
2025-08-08	26.6200	26.8700	26.4800	26.7100	+0.432%	1,371,393	+25.870%
2025-08-07	26.5500	26.7200	26.0700	26.5950	+0.169%	1,085,742	+26.415%
2025-08-06	26.4100	26.6500	26.1000	26.5500	-0.188%	1,117,859	+26.629%
2025-08-05	26.5900	26.8700	26.2000	26.6000	-0.131%	1,829,057	+26.391%
2025-08-04	26.5800	26.7900	26.1500	26.6350	+0.320%	1,281,335	+26.225%
2025-08-01	26.4200	26.6800	26.3028	26.5500	+0.227%	1,587,001	+26.629%
2025-07-31	27.4900	27.6250	26.3500	26.4900	-5.156%	2,235,187	+26.916%
2025-07-30	27.4000	28.6701	26.5600	27.9300	+3.444%	5,149,794	+20.372%
2025-07-29	27.5000	27.5200	25.7150	27.0000	+3.250%	3,298,267	+24.519%
2025-07-28	26.1400	26.5150	26.0700	26.1500	+0.077%	2,173,085	+28.566%
2025-07-25	26.5500	26.6250	26.0500	26.1300	-1.508%	1,694,473	+28.664%
2025-07-24	27.0000	27.0400	26.4300	26.5300	-2.427%	1,427,672	+26.724%
2025-07-23	27.2500	27.2900	26.6800	27.1900	+0.592%	1,939,251	+23.648%
2025-07-22	26.8100	27.1500	26.3500	27.0300	+1.388%	2,952,341	+24.380%
2025-07-21	28.9800	28.9800	26.0500	26.6600	-8.761%	6,031,665	+26.107%
2025-07-18	29.5000	29.5950	29.0900	29.2200	-0.477%	1,398,214	+15.058%
2025-07-17	29.1000	29.7400	29.1000	29.3600	+0.548%	1,146,958	+14.510%
2025-07-16	28.8500	29.3400	28.8500	29.2000	+1.213%	1,659,609	+15.137%
2025-07-15	29.9400	30.0600	28.6900	28.8500	-2.829%	1,404,420	+16.534%
2025-07-14	30.2000	30.4400	29.2700	29.6900	-1.948%	2,303,692	+13.237%
2025-07-11	30.1400	30.4600	29.9650	30.2800	-0.591%	1,483,309	+11.030%
2025-07-10	30.0500	30.9000	29.8900	30.4600	+1.601%	1,380,666	+10.374%
2025-07-09	29.6600	30.0300	29.5450	29.9800	+2.042%	2,037,663	+12.141%
2025-07-08	29.1800	29.5816	29.0500	29.3800	+0.513%	1,591,627	+14.432%
2025-07-07	28.7800	29.5300	28.6650	29.2300	+1.317%	2,149,324	+15.019%
2025-07-03	29.0800	29.2250	28.6800	28.8500	-0.517%	1,122,189	+16.534%
2025-07-02	28.8900	29.1750	28.6600	29.0000	+0.052%	2,165,021	+15.931%
2025-07-01	28.5400	30.0000	28.4850	28.9850	+1.311%	1,890,636	+15.991%
2025-06-30	28.8300	28.9900	28.5000	28.6100	-0.694%	1,386,674	+17.511%
2025-06-27	28.8800	29.1250	28.5200	28.8100	-0.069%	2,935,335	+16.696%
2025-06-26	29.0500	29.3300	28.6550	28.8300	-0.242%	1,799,974	+16.615%
2025-06-25	29.2600	29.3650	28.8600	28.9000	-1.533%	1,211,354	+16.332%
2025-06-24	29.5300	29.5300	28.7600	29.3500	+0.308%	1,761,197	+14.549%
2025-06-23	29.2400	29.3550	28.7600	29.2600	+0.584%	1,484,907	+14.901%
2025-06-20	29.3300	29.6800	28.9200	29.0900	-0.818%	3,629,028	+15.572%
2025-06-18	29.7700	29.8100	29.2200	29.3300	-1.478%	1,743,457	+14.627%
2025-06-17	30.2400	30.5200	29.6300	29.7700	+1.190%	2,491,672	+12.932%
2025-06-16	30.1700	30.2500	29.2550	29.4200	-1.374%	1,791,696	+14.276%
2025-06-13	30.5000	30.6200	29.5700	29.8300	-3.086%	2,207,105	+12.705%
2025-06-12	31.0300	31.2200	30.5600	30.7800	-1.346%	1,592,858	+9.227%
2025-06-11	31.0700	31.4650	30.8750	31.2000	+0.451%	1,294,884	+7.756%
2025-06-10	31.0900	31.5150	30.8200	31.0600	-0.257%	1,002,735	+8.242%
2025-06-09	31.9500	32.3500	31.1200	31.1400	-1.798%	1,535,375	+7.964%
2025-06-06	31.4600	31.8200	31.2450	31.7100	+2.290%	1,125,381	+6.023%
2025-06-05	31.4800	31.4800	30.9200	31.0000	-1.712%	1,034,419	+8.452%
2025-06-04	31.2200	31.7000	31.0750	31.5400	+0.863%	955,177	+6.595%
2025-06-03	31.3200	31.6500	31.0300	31.2700	-0.064%	1,144,541	+7.515%
2025-06-02	30.6100	31.3100	30.2500	31.2900	+2.221%	1,369,537	+7.446%
2025-05-30	30.2500	30.9200	29.6950	30.6100	+1.190%	1,753,399	+9.833%
2025-05-29	30.0400	30.5700	29.7550	30.2500	+1.171%	1,647,177	+11.140%
2025-05-28	30.3200	30.4350	29.8800	29.9000	0.000%	2,575,420	+12.441%
2025-05-27	29.6700	30.0600	29.3050	29.9000	+1.874%	2,889,709	+12.441%
2025-05-23	29.6400	29.9600	29.2000	29.3500	-2.329%	2,005,528	+14.549%
2025-05-22	30.3200	30.5700	30.0350	30.0500	-1.572%	694,656	+11.880%
2025-05-21	31.3100	31.7600	30.5000	30.5300	-3.600%	1,007,727	+10.121%
2025-05-20	31.4500	31.7500	31.2600	31.6700	+0.700%	1,686,981	+6.157%
2025-05-19	31.2300	31.5500	31.1800	31.4500	+0.095%	621,221	+6.900%
2025-05-16	31.1200	31.4800	30.7550	31.4200	+0.673%	992,691	+7.002%
2025-05-15	30.8100	31.2100	30.5200	31.2100	+1.927%	725,911	+7.722%
2025-05-14	30.7500	31.0400	30.3800	30.6200	-0.713%	1,179,773	+9.798%
2025-05-13	31.2700	31.3800	30.7050	30.8400	-1.375%	1,122,236	+9.014%
2025-05-12	30.8200	31.5600	30.7050	31.2700	+3.784%	1,274,147	+7.515%
2025-05-09	30.4200	30.9200	30.0600	30.1300	-0.823%	1,517,141	+11.583%
2025-05-08	30.1600	30.8500	29.7800	30.3800	0.000%	2,341,895	+10.665%
2025-05-07	30.5700	30.9600	30.1800	30.3800	+0.066%	1,464,565	+10.665%
2025-05-06	31.0200	31.2650	30.1800	30.3600	-3.312%	1,591,374	+10.738%
2025-05-05	31.7200	31.8250	30.9100	31.4000	-1.196%	1,488,941	+7.070%
2025-05-02	31.0200	31.9900	30.7000	31.7800	+3.924%	3,455,782	+5.790%
2025-05-01	28.7300	31.3200	28.5400	30.5800	+6.291%	2,935,392	+9.941%
2025-04-30	28.9700	28.9700	28.3100	28.7700	0.000%	2,422,953	+16.858%
2025-04-29	27.7600	28.8750	27.7600	28.7700	+3.081%	1,871,782	+16.858%
2025-04-28	27.9300	28.2800	27.6100	27.9100	+0.251%	1,517,299	+20.459%
2025-04-25	27.5300	27.8750	27.3150	27.8400	+0.614%	1,206,315	+20.761%
2025-04-24	27.2400	27.9500	27.0050	27.6700	+1.915%	1,968,723	+21.503%
2025-04-23	27.6900	27.8800	26.8600	27.1500	+0.148%	1,790,760	+23.831%
2025-04-22	27.3300	27.6000	26.8100	27.1100	+0.407%	1,967,143	+24.013%
2025-04-21	26.9900	27.8000	26.7000	27.0000	0.000%	1,864,754	+24.519%
2025-04-17	27.0500	27.5200	26.9800	27.0000	-0.735%	1,699,443	+24.519%
2025-04-16	27.5100	27.6800	26.7600	27.2000	-2.649%	2,360,720	+23.603%
2025-04-15	27.4700	28.0250	27.4300	27.9400	+1.452%	2,073,401	+20.329%
2025-04-14	27.2000	27.5900	27.0400	27.5400	+2.000%	1,764,436	+22.077%
2025-04-11	26.6700	27.2200	26.3000	27.0000	+1.542%	1,741,333	+24.519%
2025-04-10	27.8100	28.0900	25.5600	26.5900	-7.706%	2,581,216	+26.439%
2025-04-09	27.6200	29.1750	26.4550	28.8100	+2.199%	3,957,170	+16.696%
2025-04-08	30.0700	30.1050	27.8900	28.1900	-4.408%	2,041,087	+19.262%
2025-04-07	29.1700	30.4300	28.3700	29.4900	-1.896%	2,113,928	+14.005%
2025-04-04	30.7100	31.2900	29.7600	30.0600	-5.054%	2,206,430	+11.843%
2025-04-03	32.1200	32.6300	31.4600	31.6600	-3.032%	1,436,799	+6.191%
2025-04-02	32.3300	32.8050	32.0500	32.6500	+0.369%	1,134,172	+2.971%
2025-04-01	33.0000	33.4800	32.2400	32.5300	-1.484%	1,465,237	+3.351%
2025-03-31	32.7100	33.1800	32.0500	33.0200	-0.572%	1,824,686	+1.817%
2025-03-28	33.6600	33.9850	33.0600	33.2100	-0.954%	922,403	+1.235%
2025-03-27	34.4100	34.4500	33.5000	33.5300	-0.475%	1,096,782	+0.268%
2025-03-26	33.7100	33.8240	33.2200	33.6900	-0.561%	1,413,333	-0.208%
2025-03-25	34.7000	34.8900	33.7100	33.8800	-2.616%	1,264,101	-0.767%
2025-03-24	34.8300	35.4100	34.7100	34.7900	+0.549%	1,266,411	-3.363%
2025-03-21	33.7900	34.7300	33.7000	34.6000	+2.005%	4,478,070	-2.832%
2025-03-20	34.0300	34.4700	33.7100	33.9200	-1.223%	1,253,913	-0.884%
2025-03-19	34.3500	35.0100	34.0800	34.3400	-0.087%	1,612,983	-2.097%
2025-03-18	34.0100	34.6700	33.6900	34.3700	0.000%	907,053	-2.182%
2025-03-17	33.9100	34.5200	33.6950	34.3700	+0.999%	788,808	-2.182%
2025-03-14	33.5200	34.4750	33.2601	34.0300	+1.220%	1,633,705	-1.205%
2025-03-13	33.0800	34.0000	33.0100	33.6200	+0.629%	1,498,861	0.000%
2025-03-12	34.2800	34.5200	33.3200	33.4100	-2.481%	1,306,401	+0.629%
2025-03-11	35.5800	35.5800	34.1500	34.2600	-2.781%	2,246,951	-1.868%
2025-03-10	33.9500	35.3700	33.9500	35.2400	+2.591%	1,649,700	-4.597%
2025-03-07	34.7300	35.3500	34.3100	34.3500	-0.866%	1,680,232	-2.125%
2025-03-06	35.1200	35.3000	34.5800	34.6500	-1.786%	1,401,083	-2.973%
2025-03-05	35.5100	35.6800	34.8550	35.2800	-0.339%	1,377,525	-4.705%
2025-03-04	34.6800	35.5900	33.6700	35.4000	+3.782%	2,341,788	-5.028%
2025-03-03	34.3200	34.8900	33.6100	34.1100	-0.641%	1,488,835	-1.437%
2025-02-28	34.0000	34.4000	33.7300	34.3300	+0.852%	1,759,473	-2.068%
2025-02-27	34.6100	35.1400	33.9700	34.0400	-2.170%	1,181,916	-1.234%
2025-02-26	34.6500	35.2400	34.4500	34.7950	-0.386%	1,137,980	-3.377%
2025-02-25	35.2600	35.6900	34.8405	34.9300	-1.661%	1,753,207	-3.750%
2025-02-24	35.2100	35.5900	34.9200	35.5200	+0.566%	1,683,232	-5.349%
2025-02-21	35.7900	35.7900	35.0900	35.3200	-0.507%	976,114	-4.813%
2025-02-20	35.6900	35.9300	35.0901	35.5000	-0.949%	1,170,754	-5.296%
2025-02-19	35.6400	36.2200	35.6100	35.8400	-0.167%	1,553,613	-6.194%
2025-02-18	35.9100	36.4500	35.4100	35.9000	+0.028%	2,064,199	-6.351%
2025-02-14	36.0600	36.2450	35.2300	35.8900	-0.306%	2,551,380	-6.325%
2025-02-13	33.6200	36.0600	33.1300	36.0000	+7.463%	3,974,168	-6.611%
2025-02-12	32.3900	33.7267	31.3300	33.5000	+4.819%	3,454,071	+0.358%
2025-02-11	31.2000	32.0300	31.0500	31.9600	+2.337%	4,474,749	+5.194%
2025-02-10	31.5900	31.8000	31.0050	31.2300	-1.077%	1,711,856	+7.653%
2025-02-07	31.2400	31.8500	31.1700	31.5700	+0.573%	2,034,416	+6.494%
2025-02-06	31.5300	31.6200	31.2200	31.3900	-0.254%	1,416,613	+7.104%
2025-02-05	31.3600	31.7000	31.3100	31.4700	+0.543%	1,112,090	+6.832%
2025-02-04	30.7300	31.5500	30.5100	31.3000	+1.756%	1,093,338	+7.412%
2025-02-03	31.1100	31.1800	30.3200	30.7600	-2.442%	1,195,581	+9.298%
2025-01-31	31.6900	31.9700	31.4600	31.5300	-1.191%	1,889,896	+6.629%
2025-01-30	31.6700	32.1700	31.6700	31.9100	+1.109%	920,721	+5.359%
2025-01-29	30.8800	31.6200	30.8800	31.5600	+0.992%	800,218	+6.527%
2025-01-28	31.5700	31.8000	31.1300	31.2500	-0.857%	1,619,646	+7.584%
2025-01-27	31.1900	31.8550	31.0100	31.5200	+1.058%	1,376,165	+6.662%
2025-01-24	31.5200	31.7350	30.9700	31.1900	-1.764%	1,639,568	+7.791%
2025-01-23	30.1400	32.0000	29.7400	31.7500	+5.098%	2,224,150	+5.890%
2025-01-22	29.9300	30.3900	29.9250	30.2100	+0.365%	1,093,508	+11.288%
2025-01-21	29.8100	30.1500	29.6800	30.1000	+2.138%	1,329,145	+11.694%
2025-01-17	29.9800	30.0400	29.2700	29.4700	-0.941%	1,057,081	+14.082%
2025-01-16	29.0200	30.0000	28.9100	29.7500	+2.410%	2,033,364	+13.008%
2025-01-15	29.0800	29.2500	28.2800	29.0500	+1.930%	1,228,263	+15.731%
2025-01-14	28.4000	28.7600	28.4000	28.5000	+0.529%	1,183,425	+17.965%
2025-01-13	27.7800	28.5100	27.7000	28.3500	+0.962%	1,057,957	+18.589%
2025-01-10	27.9600	28.4600	27.9000	28.0800	-1.196%	1,243,653	+19.729%
2025-01-08	28.3800	28.5700	28.0950	28.4200	-0.420%	1,372,452	+18.297%
2025-01-07	28.3700	28.8200	28.1650	28.5400	+0.246%	1,226,466	+17.800%
2025-01-06	28.9300	29.0150	28.3600	28.4700	-1.963%	1,411,656	+18.089%
2025-01-03	28.7700	29.2800	28.6600	29.0400	+1.009%	1,105,236	+15.771%
2025-01-02	29.1000	29.3600	28.6600	28.7500	-0.035%	1,060,176	+16.939%
2024-12-31	28.9400	29.2900	28.4700	28.7600	-0.069%	1,227,104	+16.898%
2024-12-30	29.3000	29.4200	28.7800	28.7800	-2.606%	804,933	+16.817%
2024-12-27	29.4800	29.9300	29.3100	29.5500	-0.872%	806,876	+13.773%
2024-12-26	29.5400	29.9290	29.3300	29.8100	+0.540%	742,843	+12.781%
2024-12-24	29.5100	29.7500	29.2600	29.6500	+0.508%	414,843	+13.390%
2024-12-23	29.6300	29.8400	29.1800	29.5000	-0.707%	1,192,431	+13.966%
2024-12-20	29.7600	30.3700	29.5300	29.7100	-0.868%	4,151,068	+13.161%
2024-12-19	30.1700	30.4200	29.7300	29.9700	-0.333%	1,306,552	+12.179%
2024-12-18	30.7600	31.0350	29.6500	30.0700	-2.211%	2,626,519	+11.806%
2024-12-17	30.6800	31.1800	30.2794	30.7500	+0.261%	2,219,427	+9.333%
2024-12-16	30.3600	30.9900	30.2600	30.6700	+0.524%	2,060,449	+9.619%
2024-12-13	30.3200	30.6200	30.0800	30.5100	+0.033%	1,466,581	+10.193%
2024-12-12	30.7900	30.9900	30.4600	30.5000	-1.422%	901,958	+10.230%
2024-12-11	30.8800	31.1500	30.3600	30.9400	+1.111%	1,304,985	+8.662%
2024-12-10	31.5000	31.5100	30.5500	30.6000	-2.268%	1,502,932	+9.869%
2024-12-09	31.4800	32.2500	31.2900	31.3100	-0.477%	1,616,469	+7.378%
2024-12-06	31.3500	32.0000	31.0500	31.4600	+0.866%	1,466,011	+6.866%
2024-12-05	31.2050	31.5400	31.0200	31.1900	+0.419%	1,707,391	+7.791%
2024-12-04	29.5400	31.2400	29.3800	31.0600	+5.360%	1,756,872	+8.242%
2024-12-03	29.4000	29.5500	29.0600	29.4800	+0.375%	1,014,899	+14.043%
2024-12-02	29.0000	29.4300	28.7600	29.3700	+1.206%	1,037,222	+14.471%
2024-11-29	29.2300	29.3100	28.9000	29.0200	-1.023%	502,429	+15.851%
2024-11-27	29.1500	29.5000	28.6300	29.3200	+0.239%	897,889	+14.666%
2024-11-26	29.4300	29.6850	28.6910	29.2500	-0.375%	1,447,938	+14.940%
2024-11-25	28.9400	29.7500	28.5100	29.3600	+2.015%	1,948,853	+14.510%
2024-11-22	27.8600	29.1300	27.5800	28.7800	+3.899%	2,061,668	+16.817%
2024-11-21	28.1300	28.1800	27.4900	27.7000	-0.752%	1,853,920	+21.372%
2024-11-20	27.4200	28.2900	27.3650	27.9100	+1.565%	1,679,276	+20.459%
2024-11-19	27.2000	27.7400	27.1100	27.4800	-0.254%	1,348,557	+22.344%
2024-11-18	28.1800	28.4700	27.4200	27.5500	-2.270%	1,497,018	+22.033%
2024-11-15	28.4100	28.4100	27.6300	28.1900	-0.564%	2,009,946	+19.262%
2024-11-14	29.1100	29.3000	28.2850	28.3500	-3.044%	1,052,470	+18.589%
2024-11-13	29.2300	29.5000	28.9300	29.2400	+0.034%	1,503,510	+14.979%
2024-11-12	30.2300	30.3000	29.1300	29.2300	-2.810%	1,495,331	+15.019%
2024-11-11	29.1200	30.2900	28.8928	30.0750	+4.210%	1,799,449	+11.787%
2024-11-08	28.7400	28.9900	28.1000	28.8600	-0.380%	1,717,705	+16.493%

document.getElementById("PkQJ16").onerror = function(){this.style.display='none';}; .dark-mode .DPyh8W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DPyh8W{ color: #333333; background-color: white; border: 2px solid #333333; }ALKSAlkermes Inc. plcstock NASDAQ

ALKS
Alkermes Inc. plc
stock NASDAQ