U.S. markets closed

Alkermes plc (ALKS)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
26.51+1.51 (+6.04%)
Al cierre: 04:00PM EDT
27.60 +1.09 (+4.11%)
Fuera de horario: 05:45PM EDT
Periodo de tiempo:
24 jul 2023 - 24 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jul 202426.9027.4425.6426.5126.515,462,791
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
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
*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...