Alkermes (ALKS)
33.20
-0.33 (-0.98%)
At close: Mar 28, 2025, 3:59 PM
33.84
1.95%
After-hours: Mar 28, 2025, 05:32 PM EDT
Alkermes Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 33.66 | 33.99 | 33.06 | 33.21 | -0.32 | -0.95% | 922,403 |
| Mar 27, 2025 | 34.41 | 34.45 | 33.50 | 33.53 | -0.16 | -0.47% | 1,096,800 |
| Mar 26, 2025 | 33.71 | 33.82 | 33.22 | 33.69 | -0.19 | -0.56% | 1,451,134 |
| Mar 25, 2025 | 34.70 | 34.89 | 33.71 | 33.88 | -0.91 | -2.62% | 1,407,759 |
| Mar 24, 2025 | 34.83 | 35.41 | 34.71 | 34.79 | 0.19 | 0.55% | 1,303,673 |
| Mar 21, 2025 | 33.79 | 34.73 | 33.70 | 34.60 | 0.68 | 2.00% | 4,662,932 |
| Mar 20, 2025 | 34.03 | 34.47 | 33.71 | 33.92 | -0.42 | -1.22% | 1,267,803 |
| Mar 19, 2025 | 34.35 | 35.01 | 34.08 | 34.34 | -0.03 | -0.09% | 1,652,500 |
| Mar 18, 2025 | 34.01 | 34.67 | 33.69 | 34.37 | 0.00 | 0.00% | 996,700 |
| Mar 17, 2025 | 33.91 | 34.52 | 33.70 | 34.37 | 0.34 | 1.00% | 939,400 |
| Mar 14, 2025 | 33.52 | 34.48 | 33.26 | 34.03 | 0.41 | 1.22% | 1,990,039 |
| Mar 13, 2025 | 33.08 | 34.00 | 33.01 | 33.62 | 0.21 | 0.63% | 1,549,300 |
| Mar 12, 2025 | 34.28 | 34.52 | 33.32 | 33.41 | -0.85 | -2.48% | 1,353,603 |
| Mar 11, 2025 | 35.58 | 35.58 | 34.15 | 34.26 | -0.98 | -2.78% | 2,713,313 |
| Mar 10, 2025 | 33.95 | 35.37 | 33.95 | 35.24 | 0.89 | 2.59% | 1,863,917 |
| Mar 7, 2025 | 34.73 | 35.35 | 34.31 | 34.35 | -0.30 | -0.87% | 1,896,047 |
| Mar 6, 2025 | 35.12 | 35.30 | 34.58 | 34.65 | -0.63 | -1.79% | 1,415,278 |
| Mar 5, 2025 | 35.51 | 35.68 | 34.85 | 35.28 | -0.12 | -0.34% | 1,418,000 |
| Mar 4, 2025 | 34.68 | 35.59 | 33.67 | 35.40 | 1.29 | 3.78% | 2,385,036 |
| Mar 3, 2025 | 34.32 | 34.89 | 33.61 | 34.11 | -0.22 | -0.64% | 1,498,100 |
| Feb 28, 2025 | 34.00 | 34.40 | 33.73 | 34.33 | 0.29 | 0.85% | 1,785,500 |
| Feb 27, 2025 | 34.61 | 35.14 | 33.97 | 34.04 | -0.76 | -2.18% | 1,322,519 |
| Feb 26, 2025 | 34.65 | 35.24 | 34.45 | 34.80 | -0.13 | -0.37% | 1,142,300 |
| Feb 25, 2025 | 35.26 | 35.69 | 34.84 | 34.93 | -0.59 | -1.66% | 1,790,642 |
| Feb 24, 2025 | 35.21 | 35.59 | 34.92 | 35.52 | 0.20 | 0.57% | 1,701,163 |
| Feb 21, 2025 | 35.79 | 35.79 | 35.09 | 35.32 | -0.18 | -0.51% | 1,062,600 |
| Feb 20, 2025 | 35.69 | 35.93 | 35.09 | 35.50 | -0.34 | -0.95% | 1,279,400 |
| Feb 19, 2025 | 35.64 | 36.22 | 35.61 | 35.84 | -0.06 | -0.17% | 1,680,643 |
| Feb 18, 2025 | 35.91 | 36.45 | 35.41 | 35.90 | 0.01 | 0.03% | 2,196,600 |
| Feb 14, 2025 | 36.06 | 36.24 | 35.23 | 35.89 | -0.11 | -0.31% | 2,626,800 |
| Feb 13, 2025 | 33.62 | 36.06 | 33.13 | 36.00 | 2.50 | 7.46% | 4,006,600 |
| Feb 12, 2025 | 32.39 | 33.73 | 31.33 | 33.50 | 1.54 | 4.82% | 3,574,228 |
| Feb 11, 2025 | 31.20 | 32.03 | 31.05 | 31.96 | 0.73 | 2.34% | 4,478,900 |
| Feb 10, 2025 | 31.59 | 31.80 | 31.01 | 31.23 | -0.34 | -1.08% | 1,751,600 |
| Feb 7, 2025 | 31.24 | 31.85 | 31.17 | 31.57 | 0.18 | 0.57% | 2,102,894 |
| Feb 6, 2025 | 31.53 | 31.62 | 31.22 | 31.39 | -0.08 | -0.25% | 1,468,300 |
| Feb 5, 2025 | 31.36 | 31.70 | 31.31 | 31.47 | 0.17 | 0.54% | 1,150,559 |
| Feb 4, 2025 | 30.73 | 31.55 | 30.51 | 31.30 | 0.54 | 1.76% | 1,131,837 |
| Feb 3, 2025 | 31.11 | 31.18 | 30.32 | 30.76 | -0.77 | -2.44% | 1,270,315 |
| Jan 31, 2025 | 31.69 | 31.97 | 31.46 | 31.53 | -0.38 | -1.19% | 1,934,100 |
| Jan 30, 2025 | 31.67 | 32.17 | 31.67 | 31.91 | 0.35 | 1.11% | 984,008 |
| Jan 29, 2025 | 30.88 | 31.62 | 30.88 | 31.56 | 0.31 | 0.99% | 829,800 |
| Jan 28, 2025 | 31.57 | 31.80 | 31.13 | 31.25 | -0.27 | -0.86% | 1,692,700 |
| Jan 27, 2025 | 31.19 | 31.86 | 31.01 | 31.52 | 0.33 | 1.06% | 1,404,282 |
| Jan 24, 2025 | 31.52 | 31.74 | 30.97 | 31.19 | -0.56 | -1.76% | 1,665,906 |
| Jan 23, 2025 | 30.14 | 32.00 | 29.74 | 31.75 | 1.54 | 5.10% | 2,317,830 |
| Jan 22, 2025 | 29.93 | 30.39 | 29.93 | 30.21 | 0.11 | 0.37% | 1,119,135 |
| Jan 21, 2025 | 29.81 | 30.15 | 29.68 | 30.10 | 0.63 | 2.14% | 1,476,026 |
| Jan 17, 2025 | 29.98 | 30.04 | 29.27 | 29.47 | -0.28 | -0.94% | 1,098,477 |
| Jan 16, 2025 | 29.02 | 30.00 | 28.91 | 29.75 | 0.70 | 2.41% | 2,240,487 |