U.S. markets open in 1 hour 50 minutes

Alkermes plc (ALKS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
24.21-0.13 (-0.53%)
Al cierre: 04:00PM EDT
24.21 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 may 202424.4124.8424.1324.2124.211,600,900
21 may 202424.3224.5724.1124.3424.341,174,500
20 may 202424.2224.5124.1224.3824.381,611,700
17 may 202424.5424.5924.1124.1524.151,449,500
16 may 202424.1824.5224.0424.4624.461,536,200
15 may 202424.8225.1623.9824.1424.142,321,600
14 may 202424.9625.2924.2424.4924.491,266,600
13 may 202424.2824.7524.2824.7124.711,290,900
10 may 202424.3524.4624.0424.0524.051,001,600
09 may 202424.2724.4424.0824.2624.261,013,500
08 may 202424.4524.4623.8824.1024.101,096,600
07 may 202424.2224.7924.0724.5924.591,719,000
06 may 202424.1824.4323.8024.1024.101,591,900
03 may 202424.1424.4823.9224.0524.051,347,100
02 may 202423.8723.9923.3923.8623.861,987,900
01 may 202423.8524.2823.2624.0124.012,844,000
30 abr 202424.8324.9824.4024.5424.542,168,600
29 abr 202424.6825.2624.5824.8824.881,709,200
26 abr 202424.5524.8024.3024.6824.681,016,700
25 abr 202424.3924.6023.8924.4424.441,313,700
24 abr 202424.2624.8124.1624.6524.651,737,000
23 abr 202424.0924.6324.0624.2624.261,245,800
22 abr 202424.0824.1923.7624.0724.071,708,300
19 abr 202423.6523.8723.4823.8523.852,414,800
18 abr 202423.8624.1423.6223.7623.761,798,800
17 abr 202423.9424.5923.7424.0124.012,257,000
16 abr 202423.8424.1023.6523.7723.771,579,900
15 abr 202424.2424.6423.9224.0224.022,713,300
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
*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...