Alkermes (ALKS)
NASDAQ: ALKS
· Real-Time Price · USD
28.26
-0.37 (-1.29%)
At close: Aug 14, 2025, 3:59 PM
28.26
0.00%
Pre-market: Aug 15, 2025, 08:59 AM EDT
ALKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 28.28 | 28.61 | 28.17 | 28.26 | 28.26 | -1.29% | 1,007,724 |
| Aug 13, 2025 | 27.64 | 28.73 | 27.51 | 28.63 | 28.63 | 4.37% | 1,312,400 |
| Aug 12, 2025 | 26.70 | 27.50 | 26.60 | 27.43 | 27.43 | 3.35% | 1,019,239 |
| Aug 11, 2025 | 26.67 | 26.92 | 26.48 | 26.54 | 26.54 | -0.64% | 1,156,915 |
| Aug 8, 2025 | 26.62 | 26.87 | 26.48 | 26.71 | 26.71 | 0.41% | 1,371,400 |
| Aug 7, 2025 | 26.55 | 26.72 | 26.07 | 26.60 | 26.60 | 0.19% | 1,085,742 |
| Aug 6, 2025 | 26.41 | 26.65 | 26.10 | 26.55 | 26.55 | -0.19% | 1,117,900 |
| Aug 5, 2025 | 26.59 | 26.87 | 26.20 | 26.60 | 26.60 | -0.15% | 1,829,100 |
| Aug 4, 2025 | 26.58 | 26.79 | 26.15 | 26.64 | 26.64 | 0.34% | 1,281,335 |
| Aug 1, 2025 | 26.42 | 26.68 | 26.30 | 26.55 | 26.55 | 0.23% | 1,587,001 |
| Jul 31, 2025 | 27.49 | 27.63 | 26.35 | 26.49 | 26.49 | -5.16% | 2,235,187 |
| Jul 30, 2025 | 27.40 | 28.67 | 26.56 | 27.93 | 27.93 | 3.44% | 5,149,800 |
| Jul 29, 2025 | 27.50 | 27.52 | 25.72 | 27.00 | 27.00 | 3.25% | 3,298,267 |
| Jul 28, 2025 | 26.14 | 26.52 | 26.07 | 26.15 | 26.15 | 0.08% | 2,173,085 |
| Jul 25, 2025 | 26.55 | 26.63 | 26.05 | 26.13 | 26.13 | -1.51% | 1,694,500 |
| Jul 24, 2025 | 27.00 | 27.04 | 26.43 | 26.53 | 26.53 | -2.43% | 1,427,672 |
| Jul 23, 2025 | 27.25 | 27.29 | 26.68 | 27.19 | 27.19 | 0.59% | 1,939,300 |
| Jul 22, 2025 | 26.81 | 27.15 | 26.35 | 27.03 | 27.03 | 1.39% | 2,952,341 |
| Jul 21, 2025 | 28.98 | 28.98 | 26.05 | 26.66 | 26.66 | -8.76% | 6,031,665 |
| Jul 18, 2025 | 29.50 | 29.60 | 29.09 | 29.22 | 29.22 | -0.48% | 1,398,214 |