U.S. markets closed

Alkermes plc (ALKS)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
28.91+1.54 (+5.63%)
Al cierre: 04:00PM EDT
29.04 +0.13 (+0.44%)
Fuera de horario: 06:07PM EDT
Periodo de tiempo:
13 oct 2023 - 13 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 oct 202427.3528.9327.2928.9128.911,794,000
10 oct 202426.4227.3926.0327.3727.371,975,300
09 oct 202427.0227.1626.0826.5926.591,844,200
08 oct 202427.7127.9227.1127.1127.111,458,400
07 oct 202429.0129.1427.6327.7927.792,019,400
04 oct 202428.6729.0628.4928.9728.971,124,300
03 oct 202428.8129.1428.0428.3728.371,573,200
02 oct 202428.5529.0428.3629.0029.001,496,400
01 oct 202428.1628.8428.1128.8328.831,596,400
30 sept 202427.4328.0727.3327.9927.991,108,200
27 sept 202427.2727.9327.1227.5327.531,117,300
26 sept 202426.6227.1925.9427.1727.172,138,100
25 sept 202427.7027.9526.4126.4326.432,082,800
24 sept 202428.2428.2727.3527.3727.371,846,700
23 sept 202428.8328.9627.7228.1028.101,530,300
20 sept 202428.4229.0228.2928.5528.556,613,600
19 sept 202428.2628.4727.9928.3528.351,127,300
18 sept 202427.7628.4127.5927.8327.831,401,900
17 sept 202428.0428.4727.5127.7427.741,847,500
16 sept 202427.7827.8827.4027.8327.831,087,100
13 sept 202426.8327.6926.7627.6627.661,075,800
12 sept 202426.6026.8126.0126.5626.561,545,000
11 sept 202426.7926.8326.3726.5726.571,496,000
10 sept 202426.8227.0325.6526.9926.991,968,000
09 sept 202426.7027.0126.2626.8226.821,519,200
06 sept 202426.8727.3626.7326.8626.862,141,000
05 sept 202428.2628.2626.7526.8626.861,658,100
04 sept 202428.1528.4528.0328.2628.26950,000
03 sept 202427.8528.5427.8528.1228.121,373,700
30 ago 202428.5328.6628.3228.4528.451,069,400
29 ago 202428.2728.6228.0828.3528.351,482,800
28 ago 202428.0528.3728.0428.0728.07950,700
27 ago 202428.5428.6928.1128.1928.19825,300
26 ago 202428.1228.6727.7928.5128.51890,300
23 ago 202427.9728.3127.7327.9527.951,300,300
22 ago 202428.2728.2727.9427.9927.991,120,300
21 ago 202428.3128.6328.1528.2628.261,692,900
20 ago 202428.1528.2827.9728.1628.16855,800
19 ago 202427.2728.2327.2728.2328.231,459,300
16 ago 202426.9527.4326.8527.2527.251,508,700
15 ago 202426.8227.0626.4226.9826.981,599,400
14 ago 202426.4026.6226.1326.3126.311,043,400
13 ago 202426.0126.4725.9026.4326.431,341,900
12 ago 202426.1726.3125.7825.9425.941,294,000
09 ago 202426.5626.5825.9926.0726.071,479,500
08 ago 202426.6027.0726.4526.7526.751,699,100
07 ago 202427.7527.8526.3126.4426.442,020,800
06 ago 202427.8828.0427.4827.5027.501,239,600
05 ago 202427.3228.2326.3427.8527.853,708,200
02 ago 202426.3627.7526.2027.7227.722,292,300
01 ago 202427.1527.5326.7326.8626.862,268,000
31 jul 202427.6027.9427.1927.3227.321,904,000
30 jul 202427.8527.9627.2627.6327.631,502,300
29 jul 202427.6328.2427.6327.9227.921,474,900
26 jul 202428.2228.9527.6627.8827.882,101,800
25 jul 202426.6828.1826.6828.0428.042,940,500
24 jul 202426.9027.4425.6326.5126.515,462,800
23 jul 202424.7125.4124.6225.0025.002,599,400
22 jul 202424.8225.1124.4824.8024.802,640,100
19 jul 202424.6624.9724.6224.8324.831,552,200
18 jul 202424.5925.4924.5924.6524.652,195,900
17 jul 202424.4224.9324.4024.6124.611,372,900
16 jul 202423.6724.6323.6224.6024.603,038,700
15 jul 202423.6023.7423.1223.3723.371,740,900
12 jul 202423.6624.0023.2823.5723.571,451,300
11 jul 202423.5023.8722.9723.3123.311,859,700
10 jul 202424.0524.0622.9023.0123.012,855,900
09 jul 202424.3024.4823.6324.0424.041,751,800
08 jul 202424.4124.7124.2424.3724.371,245,200
05 jul 202424.2624.4524.1424.2924.29789,500
03 jul 202424.3724.5424.1224.2324.23508,400
02 jul 202424.4024.4624.1124.1924.191,343,900
01 jul 202424.0624.6624.0624.3924.391,242,400
28 jun 202424.5124.5423.9224.1024.103,405,800
27 jun 202424.6824.7824.2424.2924.291,038,700
26 jun 202424.1624.6824.0724.5724.571,587,300
25 jun 202424.5424.6324.0024.1824.181,399,200
24 jun 202424.9425.3024.6024.6324.631,610,900
21 jun 202425.2225.4624.8524.9524.956,593,200
20 jun 202424.2825.1824.2825.0525.052,033,000
18 jun 202425.1625.4024.4024.4224.421,400,200
17 jun 202424.6025.0524.3225.0125.011,813,600
14 jun 202424.5424.8124.2724.5024.501,659,000
13 jun 202424.8125.0124.4124.8124.811,543,400
12 jun 202425.2725.4724.7424.8424.843,595,000
11 jun 202424.0125.0023.8324.7924.791,733,200
10 jun 202423.6024.2623.3724.1924.191,452,000
07 jun 202424.1624.2523.8423.9123.911,303,600
06 jun 202424.1824.3223.9624.1624.162,034,200
05 jun 202423.8024.2723.6324.1924.191,631,500
04 jun 202424.1424.4223.4423.6523.652,823,100
03 jun 202423.6624.1723.4424.0624.062,008,800
31 may 202423.2523.6623.2023.4023.403,159,600
30 may 202423.3123.6423.1823.2123.211,478,600
29 may 202423.3623.6323.1423.2923.292,075,800
28 may 202424.1924.3223.7323.7523.751,483,300
24 may 202423.9824.2523.9624.0224.021,868,800
23 may 202424.2924.2923.8624.0024.001,534,800
22 may 202424.4124.8424.1324.2124.211,600,900
21 may 202424.3224.5724.1124.3424.341,174,500
*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...