U.S. markets closed

Alkermes plc (ALKS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
24.42-0.57 (-2.28%)
Al cierre: 04:00PM EDT
24.42 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
13 abr 2023 - 13 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 202425.0525.1724.1624.4224.421,895,000
11 abr 202426.3126.3124.9124.9924.992,076,500
10 abr 202426.3226.4225.7526.1426.142,030,400
09 abr 202427.2927.5626.2326.7326.734,113,500
08 abr 202426.2426.3825.8325.9325.931,221,300
05 abr 202425.7626.4225.4426.1226.121,780,100
04 abr 202426.5926.7825.7725.8125.811,260,100
03 abr 202426.7626.8826.2126.3326.331,266,500
02 abr 202427.0427.1526.3926.7726.772,384,500
01 abr 202427.1327.3926.8827.2427.241,306,700
28 mar 202427.3327.3326.9127.0727.071,234,900
27 mar 202427.0227.2926.9927.2527.251,464,400
26 mar 202427.4527.5026.7626.7826.781,345,200
25 mar 202427.3727.5727.2227.3127.31907,600
22 mar 202427.0527.4926.7527.2927.291,898,100
21 mar 202427.9227.9926.9126.9726.972,037,900
20 mar 202427.5327.7627.3227.7127.711,930,100
19 mar 202427.7027.9327.4327.7027.701,653,500
18 mar 202428.5828.7927.4827.5327.532,263,300
15 mar 202428.7129.0528.3228.7528.7511,607,000
14 mar 202428.7628.8928.4328.8828.881,547,700
13 mar 202428.4128.8128.2628.7928.791,625,100
12 mar 202428.6828.9328.3428.4728.471,534,700
11 mar 202429.1929.3728.4928.6028.601,405,900
08 mar 202429.8630.0729.1729.2529.251,124,200
07 mar 202429.2629.5428.9829.4529.451,966,800
06 mar 202430.0030.0028.8028.9428.941,284,100
05 mar 202429.9129.9929.3429.7629.761,373,500
04 mar 202430.3430.4129.6929.9229.921,474,400
01 mar 202429.7730.3529.6430.2430.241,753,900
29 feb 202430.1330.3629.1429.6929.692,089,100
28 feb 202429.4630.0429.3529.8029.802,008,100
27 feb 202429.9730.0029.1829.7029.702,294,300
26 feb 202429.3630.1229.1230.0430.042,173,200
23 feb 202429.1929.6029.0029.5729.571,868,400
22 feb 202429.0229.2728.5928.9128.913,073,000
21 feb 202430.1930.6429.1329.1829.182,233,400
20 feb 202431.1431.4330.3330.3930.392,461,800
16 feb 202432.6032.8831.8332.1832.183,746,900
15 feb 202428.7532.7128.2232.5632.565,469,800
14 feb 202427.5028.0327.2627.9927.992,293,900
13 feb 202428.0428.2627.0727.2327.232,292,500
12 feb 202427.3628.7427.2528.5228.522,357,400
09 feb 202426.9227.3726.6727.3227.321,879,500
08 feb 202426.6826.8026.4126.7726.771,071,600
07 feb 202427.0427.0426.6426.7026.701,308,600
06 feb 202426.2127.1026.1827.0427.041,175,900
05 feb 202426.4726.5926.2126.4026.40822,100
02 feb 202426.7226.9626.4726.7426.741,012,800
01 feb 202426.9427.1526.5026.9426.941,716,300
31 ene 202427.3627.7027.0427.0527.051,453,500
30 ene 202428.2628.3427.3927.4127.411,382,900
29 ene 202427.8628.3227.6528.3128.311,292,500
26 ene 202428.3128.3127.7327.7427.74950,100
25 ene 202428.4428.4927.8928.0228.021,246,700
24 ene 202428.5428.8228.1128.1228.121,005,200
23 ene 202428.5328.8128.2728.5428.541,159,600
22 ene 202428.1028.5427.7828.4628.461,124,200
19 ene 202427.7427.9627.5027.9027.902,834,000
18 ene 202427.7127.7827.2827.7627.761,345,200
17 ene 202427.5427.9127.3927.6927.691,230,200
16 ene 202427.8727.9027.2227.7627.761,217,400
12 ene 202428.1128.2927.9128.2028.201,457,000
11 ene 202427.8928.1927.7527.9427.941,570,200
10 ene 202428.9429.0628.0428.1528.151,355,200
09 ene 202429.2529.3428.8828.9828.981,244,300
08 ene 202428.4329.6128.2729.6029.602,586,800
05 ene 202428.4128.7428.1428.5628.561,373,400
04 ene 202428.9929.0028.5328.6328.631,206,600
03 ene 202428.9829.2328.6528.6728.671,717,600
02 ene 202427.5428.9827.5328.6228.622,200,000
29 dic 202327.9527.9527.5527.7427.741,244,100
28 dic 202328.0128.3327.8327.8827.881,170,800
27 dic 202328.0028.0827.7428.0628.06847,600
26 dic 202328.0828.1227.6827.8727.87994,000
22 dic 202327.8128.1227.6927.9227.921,191,200
21 dic 202327.3027.6127.2027.5527.551,237,600
20 dic 202327.6527.7027.1527.1827.182,816,700
19 dic 202327.1627.8326.8227.7427.744,889,600
18 dic 202326.8027.3226.5427.0427.043,128,900
15 dic 202327.0727.7726.7927.4227.4231,613,300
14 dic 202327.6027.9326.9226.9526.952,758,000
13 dic 202326.5027.4826.5027.4227.422,749,000
12 dic 202326.1026.7425.7326.5626.562,325,300
11 dic 202326.2226.2225.6226.1026.102,268,100
08 dic 202326.0926.3625.7525.8625.862,265,800
07 dic 202326.4226.5326.0726.1626.162,465,900
06 dic 202326.9726.9826.3226.4126.412,457,900
05 dic 202326.1326.9526.1026.8826.883,067,200
04 dic 202325.9426.4225.0726.3326.336,165,900
01 dic 202324.1924.4324.0024.2924.294,351,200
30 nov 202324.1324.2623.9024.1424.142,452,600
29 nov 202323.7324.2423.6023.7923.792,250,200
28 nov 202324.2824.2822.2223.5523.552,885,700
27 nov 202324.4224.4223.8924.2224.221,543,700
24 nov 202324.4824.7424.3624.3924.39468,800
22 nov 202323.8524.4323.8524.3824.38874,400
21 nov 202324.1724.3323.7523.7623.761,310,600
20 nov 202324.1024.4023.7324.1824.182,548,200
17 nov 202323.6124.3823.5024.2424.242,341,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...