FinData: Historical Data for NASDAQ, ALKS

Saturday, 20 April 2024

Alkermes Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	23.23	23.48	22.55	22.62	2,071,600
13/10/22	21.96	22.93	21.92	22.72	2,032,400
12/10/22	22.60	22.78	21.93	22.18	1,435,600
11/10/22	21.97	22.61	21.75	22.60	2,904,500
10/10/22	22.25	22.38	21.92	21.94	1,770,800
07/10/22	22.65	22.78	22.10	22.13	1,968,200
06/10/22	23.02	23.02	22.60	22.81	1,857,900
05/10/22	22.80	23.38	22.70	23.13	1,349,300
04/10/22	22.83	23.32	22.73	23.01	1,711,300
03/10/22	22.66	23.22	22.34	22.95	2,010,800
30/09/22	22.51	22.74	22.28	22.33	1,922,400
29/09/22	22.88	22.97	22.32	22.46	1,259,500
28/09/22	22.40	22.99	22.21	22.93	2,131,500
26/09/22	22.32	22.52	21.95	22.00	1,028,300
23/09/22	22.37	22.45	21.96	22.32	1,112,700
22/09/22	22.43	22.64	22.07	22.47	602,000
21/09/22	23.28	23.33	22.40	22.43	836,400
20/09/22	22.74	23.33	22.32	23.26	1,291,400
19/09/22	23.20	23.41	22.69	22.90	1,626,100
16/09/22	23.77	23.80	22.98	23.37	2,123,400
15/09/22	23.74	23.93	23.52	23.77	591,100
14/09/22	23.62	23.95	23.47	23.76	1,107,200
13/09/22	24.16	24.27	23.48	23.61	1,225,600
12/09/22	24.00	24.49	24.00	24.22	888,200
09/09/22	24.09	24.24	23.90	24.01	885,000
08/09/22	24.02	24.30	23.58	24.06	1,371,000
07/09/22	23.89	24.21	23.85	24.14	1,481,000
06/09/22	24.55	24.55	23.80	23.95	945,600
02/09/22	24.55	25.02	24.39	24.51	1,205,400
01/09/22	23.64	24.39	23.41	24.36	1,369,000
31/08/22	24.46	24.54	23.64	23.67	1,800,100
30/08/22	24.24	24.28	23.78	24.25	1,628,200
29/08/22	24.43	24.54	24.10	24.12	881,600
26/08/22	25.00	25.06	24.52	24.54	1,171,700
25/08/22	25.39	25.64	24.90	24.94	1,017,400
24/08/22	24.99	25.34	24.82	25.21	616,700
23/08/22	24.88	25.11	24.51	24.91	872,300
22/08/22	25.25	25.44	24.92	24.99	833,000
19/08/22	25.24	25.49	25.07	25.26	1,310,600
18/08/22	25.72	25.78	25.12	25.24	1,352,100
17/08/22	26.23	26.42	25.53	25.61	956,100
16/08/22	26.42	26.80	26.04	26.45	1,021,500
15/08/22	25.96	26.82	25.96	26.60	1,605,700

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%